KissMeData/024090/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190400,217050850,12370,12370,12370,12370,405
20230714,190300,217050850,12370,12370,12370,12370,0
20230714,190200,217050850,12370,12370,12370,12370,0
20230714,190100,217050850,12370,12370,12370,12370,0
20230714,190000,217050850,12370,12370,12370,12370,0
20230714,185900,217050850,12370,12370,12370,12370,0
20230714,185800,217050850,12370,12370,12370,12370,0
20230714,185700,217050850,12370,12370,12370,12370,0
20230714,185600,217050850,12370,12370,12370,12370,0
20230714,185500,217050850,12370,12370,12370,12370,0
20230714,185400,217050850,12370,12370,12370,12370,0
20230714,185300,217050850,12370,12370,12370,12370,0
20230714,185200,217050850,12370,12370,12370,12370,0
20230714,185100,217050850,12370,12370,12370,12370,0
20230714,185000,217050850,12370,12370,12370,12370,0
20230714,184900,217050850,12370,12370,12370,12370,0
20230714,184800,217050850,12370,12370,12370,12370,0
20230714,184700,217050850,12370,12370,12370,12370,0
20230714,184600,217050850,12370,12370,12370,12370,0
20230714,184500,217050850,12370,12370,12370,12370,0
20230714,184400,217050850,12370,12370,12370,12370,0
20230714,184300,217050850,12370,12370,12370,12370,0
20230714,184200,217050850,12370,12370,12370,12370,0
20230714,184100,217050850,12370,12370,12370,12370,0
20230714,184000,217050850,12370,12370,12370,12370,0
20230714,183900,217050850,12370,12370,12370,12370,0
20230714,183800,217050850,12370,12370,12370,12370,0
20230714,183700,217050850,12370,12370,12370,12370,0
20230714,183600,217050850,12370,12370,12370,12370,0
20230714,183500,217050850,12370,12370,12370,12370,0
20230714,183400,217050850,12370,12370,12370,12370,405
20230714,183300,217050850,12370,12370,12370,12370,0
20230714,183200,217050850,12370,12370,12370,12370,0
20230714,183100,217050850,12370,12370,12370,12370,0
20230714,183000,217050850,12370,12370,12370,12370,0
20230714,182900,217050850,12370,12370,12370,12370,0
20230714,182800,217050850,12370,12370,12370,12370,0
20230714,182700,217050850,12370,12370,12370,12370,0
20230714,182600,217050850,12370,12370,12370,12370,0
20230714,182500,217050850,12370,12370,12370,12370,0
20230714,182400,217050850,12370,12370,12370,12370,0
20230714,182300,217050850,12370,12370,12370,12370,0
20230714,182200,217050850,12370,12370,12370,12370,0
20230714,182100,217050850,12370,12370,12370,12370,0
20230714,182000,217050850,12370,12370,12370,12370,0
20230714,181900,217050850,12370,12370,12370,12370,0
20230714,181800,217050850,12370,12370,12370,12370,0
20230714,181700,217050850,12370,12370,12370,12370,0
20230714,181600,217050850,12370,12370,12370,12370,0
20230714,181500,217050850,12370,12370,12370,12370,0
20230714,181400,217050850,12370,12370,12370,12370,0
20230714,181300,217050850,12370,12370,12370,12370,0
20230714,181200,217050850,12370,12370,12370,12370,0
20230714,181100,217050850,12370,12370,12370,12370,0
20230714,181000,217050850,12370,12370,12370,12370,0
20230714,180900,217050850,12370,12370,12370,12370,0
20230714,180800,217050850,12370,12370,12370,12370,0
20230714,180700,217050850,12370,12370,12370,12370,0
20230714,180600,217050850,12370,12370,12370,12370,0
20230714,180500,217050850,12370,12370,12370,12370,0
20230714,180400,217050850,12370,12370,12370,12370,405
20230714,180300,217050850,12370,12370,12370,12370,0
20230714,180200,217050850,12370,12370,12370,12370,0
20230714,180100,217050850,12370,12370,12370,12370,0
20230714,180000,217050850,12370,12370,12370,12370,0
20230714,175900,217050850,12370,12370,12370,12370,0
20230714,175800,217050850,12370,12370,12370,12370,0
20230714,175700,217050850,12370,12370,12370,12370,0
20230714,175600,217050850,12370,12370,12370,12370,0
20230714,175500,217050850,12370,12370,12370,12370,0
20230714,175400,217050850,12370,12370,12370,12370,0
20230714,175300,217050850,12370,12370,12370,12370,0
20230714,175200,217050850,12370,12370,12370,12370,0
20230714,175100,217050850,12370,12370,12370,12370,0
20230714,175000,217050850,12370,12370,12370,12370,0
20230714,174900,217050850,12370,12370,12370,12370,0
20230714,174800,217050850,12370,12370,12370,12370,0
20230714,174700,217050850,12370,12370,12370,12370,0
20230714,174600,217050850,12370,12370,12370,12370,0
20230714,174500,217050850,12370,12370,12370,12370,0
20230714,174400,217050850,12370,12370,12370,12370,0
20230714,174300,217050850,12370,12370,12370,12370,0
20230714,174200,217050850,12370,12370,12370,12370,0
20230714,174100,217050850,12370,12370,12370,12370,0
20230714,174000,217050850,12370,12370,12370,12370,0
20230714,173900,217050850,12370,12370,12370,12370,0
20230714,173800,217050850,12370,12370,12370,12370,0
20230714,173700,217050850,12370,12370,12370,12370,0
20230714,173600,217050850,12370,12370,12370,12370,0
20230714,173500,217050850,12370,12370,12370,12370,0
20230714,173400,217050850,12370,12370,12370,12370,405
20230714,173300,217050850,12370,12370,12370,12370,0
20230714,173200,217050850,12370,12370,12370,12370,0
20230714,173100,217050850,12370,12370,12370,12370,0
20230714,173000,217050850,12370,12370,12370,12370,0
20230714,172900,217050850,12370,12370,12370,12370,0
20230714,172800,217050850,12370,12370,12370,12370,0
20230714,172700,217050850,12370,12370,12370,12370,0
20230714,172600,217050850,12370,12370,12370,12370,0
20230714,172500,217050850,12370,12370,12370,12370,0
20230714,172400,217050850,12370,12370,12370,12370,0
20230714,172300,217050850,12370,12370,12370,12370,0
20230714,172200,217050850,12370,12370,12370,12370,0
20230714,172100,217050850,12370,12370,12370,12370,0
20230714,172000,217050850,12370,12370,12370,12370,0
20230714,171900,217050850,12370,12370,12370,12370,0
20230714,171800,217050850,12370,12370,12370,12370,0
20230714,171700,217050850,12370,12370,12370,12370,0
20230714,171600,217050850,12370,12370,12370,12370,0
20230714,171500,217050850,12370,12370,12370,12370,0
20230714,171400,217050850,12370,12370,12370,12370,0
20230714,171300,217050850,12370,12370,12370,12370,0
20230714,171200,217050850,12370,12370,12370,12370,0
20230714,171100,217050850,12370,12370,12370,12370,0
20230714,171000,217050850,12370,12370,12370,12370,0
20230714,170900,217050850,12370,12370,12370,12370,0
20230714,170800,217050850,12370,12370,12370,12370,0
20230714,170700,217050850,12370,12370,12370,12370,0
20230714,170600,217050850,12370,12370,12370,12370,0
20230714,170500,217050850,12370,12370,12370,12370,0
20230714,170400,217050850,12370,12370,12370,12370,405
20230714,170300,217050850,12370,12370,12370,12370,0
20230714,170200,217050850,12370,12370,12370,12370,0
20230714,170100,217050850,12370,12370,12370,12370,0
20230714,170000,217050850,12370,12370,12370,12370,0
20230714,165900,217050850,12370,12370,12370,12370,0
20230714,165800,217050850,12370,12370,12370,12370,0
20230714,165700,217050850,12370,12370,12370,12370,0
20230714,165600,217050850,12370,12370,12370,12370,0
20230714,165500,217050850,12370,12370,12370,12370,0
20230714,165400,217050850,12370,12370,12370,12370,0
20230714,165300,217050850,12370,12370,12370,12370,0
20230714,165200,217050850,12370,12370,12370,12370,0
20230714,165100,217050850,12370,12370,12370,12370,0
20230714,165000,217050850,12370,12370,12370,12370,0
20230714,164900,217050850,12370,12370,12370,12370,0
20230714,164800,217050850,12370,12370,12370,12370,0
20230714,164700,217050850,12370,12370,12370,12370,0
20230714,164600,217050850,12370,12370,12370,12370,0
20230714,164500,217050850,12370,12370,12370,12370,0
20230714,164400,217050850,12370,12370,12370,12370,0
20230714,164300,217050850,12370,12370,12370,12370,0
20230714,164200,217050850,12370,12370,12370,12370,0
20230714,164100,217050850,12370,12370,12370,12370,0
20230714,164000,217050850,12370,12370,12370,12370,0
20230714,163900,217050850,12370,12370,12370,12370,0
20230714,163800,217050850,12370,12370,12370,12370,0
20230714,163700,217050850,12370,12370,12370,12370,0
20230714,163600,217050850,12370,12370,12370,12370,0
20230714,163500,217050850,12370,12370,12370,12370,0
20230714,163400,217050850,12370,12370,12370,12370,405
20230714,163300,217050850,12370,12370,12370,12370,0
20230714,163200,217050850,12370,12370,12370,12370,0
20230714,163100,217050850,12370,12370,12370,12370,0
20230714,163000,217050850,12370,12370,12370,12370,0
20230714,162900,217050850,12370,12370,12370,12370,0
20230714,162800,217050850,12370,12370,12370,12370,0
20230714,162700,217050850,12370,12370,12370,12370,0
20230714,162600,217050850,12370,12370,12370,12370,0
20230714,162500,217050850,12370,12370,12370,12370,0
20230714,162400,217050850,12370,12370,12370,12370,0
20230714,162300,217050850,12370,12370,12370,12370,0
20230714,162200,217050850,12370,12370,12370,12370,0
20230714,162100,217050850,12370,12370,12370,12370,0
20230714,162000,217050850,12370,12370,12370,12370,0
20230714,161900,217050850,12370,12370,12370,12370,0
20230714,161800,217050850,12370,12370,12370,12370,0
20230714,161700,217050850,12370,12370,12370,12370,0
20230714,161600,217050850,12370,12370,12370,12370,0
20230714,161500,217050850,12370,12370,12370,12370,0
20230714,161400,217050850,12370,12370,12370,12370,0
20230714,161300,217050850,12370,12370,12370,12370,0
20230714,161200,217050850,12370,12370,12370,12370,0
20230714,161100,217050850,12370,12370,12370,12370,0
20230714,161000,217050850,12370,12370,12370,12370,0
20230714,160900,217050850,12370,12370,12370,12370,0
20230714,160800,217050850,12370,12370,12370,12370,0
20230714,160700,217050850,12370,12370,12370,12370,0
20230714,160600,217050850,12370,12370,12370,12370,0
20230714,160500,217050850,12370,12370,12370,12370,0
20230714,160400,217050850,12370,12370,12370,12370,405
20230714,160300,217050850,12370,12370,12370,12370,0
20230714,160200,217050850,12370,12370,12370,12370,0
20230714,160100,217050850,12370,12370,12370,12370,0
20230714,160000,217050850,12370,12370,12370,12370,0
20230714,155900,217050850,12370,12370,12370,12370,0
20230714,155800,217050850,12370,12370,12370,12370,0
20230714,155700,217050850,12370,12370,12370,12370,0
20230714,155600,217050850,12370,12370,12370,12370,0
20230714,155500,217050850,12370,12370,12370,12370,0
20230714,155400,217050850,12370,12370,12370,12370,0
20230714,155300,217050850,12370,12370,12370,12370,0
20230714,155200,217050850,12370,12370,12370,12370,0
20230714,155100,217050850,12370,12370,12370,12370,0
20230714,155000,217050850,12370,12370,12370,12370,0
20230714,154900,217050850,12370,12370,12370,12370,0
20230714,154800,217050850,12370,12370,12370,12370,0
20230714,154700,217050850,12370,12370,12370,12370,0
20230714,154600,217050850,12370,12370,12370,12370,0
20230714,154500,217050850,12370,12370,12370,12370,0
20230714,154400,217050850,12370,12370,12370,12370,0
20230714,154300,217050850,12370,12370,12370,12370,0
20230714,154200,217050850,12370,12370,12370,12370,0
20230714,154100,217050850,12370,12370,12370,12370,0
20230714,154000,217050850,12370,12370,12370,12370,0
20230714,153900,217050850,12370,12370,12370,12370,0
20230714,153800,217050850,12370,12370,12370,12370,0
20230714,153700,217050850,12370,12370,12370,12370,0
20230714,153600,217050850,12370,12370,12370,12370,0
20230714,153500,217050850,12370,12370,12370,12370,0
20230714,153400,217050850,12370,12370,12370,12370,405
20230714,153300,217050850,12370,12370,12370,12370,0
20230714,153200,217050850,12370,12370,12370,12370,0
20230714,153100,217050850,12370,12370,12370,12370,0
20230714,153000,217050850,12370,12370,12370,12370,405
20230714,152900,212041000,12410,12410,12410,12410,0
20230714,152800,212041000,12410,12410,12410,12410,0
20230714,152700,212041000,12410,12410,12410,12410,0
20230714,152600,212041000,12410,12410,12410,12410,0
20230714,152500,212041000,12410,12410,12410,12410,0
20230714,152400,212041000,12410,12410,12410,12410,0
20230714,152300,212041000,12410,12410,12410,12410,0
20230714,152200,212041000,12410,12410,12410,12410,0
20230714,152100,212041000,12410,12410,12410,12410,0
20230714,152000,212041000,12410,12410,12410,12410,0
20230714,151900,212041000,12410,12410,12410,12410,1
20230714,151800,212028590,12410,12410,12410,12410,0
20230714,151700,212028590,12410,12410,12410,12410,0
20230714,151600,212028590,12410,12410,12410,12410,35
20230714,151500,211594240,12410,12420,12420,12410,296
20230714,151400,207918120,12410,12410,12410,12410,10
20230714,151300,207794020,12410,12410,12420,12410,1713
20230714,151200,186522640,12400,12400,12400,12400,0
20230714,151100,186522640,12400,12400,12400,12400,9
20230714,151000,186411040,12400,12400,12400,12400,0
20230714,150900,186411040,12400,12400,12400,12400,0
20230714,150800,186411040,12400,12400,12400,12400,0
20230714,150700,186411040,12400,12400,12400,12400,0
20230714,150600,186411040,12400,12400,12400,12400,1000
20230714,150500,174011040,12400,12400,12400,12400,22
20230714,150400,173738240,12410,12410,12410,12410,9
20230714,150300,173626550,12410,12410,12410,12410,0
20230714,150200,173626550,12410,12410,12410,12410,0
20230714,150100,173626550,12410,12410,12410,12410,0
20230714,150000,173626550,12410,12410,12410,12410,0
20230714,145900,173626550,12410,12410,12410,12410,0
20230714,145800,173626550,12410,12410,12410,12410,9
20230714,145700,173514860,12410,12410,12410,12410,0
20230714,145600,173514860,12410,12410,12410,12410,1
20230714,145500,173502450,12410,12410,12410,12410,0
20230714,145400,173502450,12410,12410,12410,12410,0
20230714,145300,173502450,12410,12410,12410,12410,10
20230714,145200,173378350,12410,12410,12410,12410,0
20230714,145100,173378350,12410,12410,12410,12410,5
20230714,145000,173316300,12410,12410,12410,12410,0
20230714,144900,173316300,12410,12410,12410,12410,0
20230714,144800,173316300,12410,12410,12410,12410,0
20230714,144700,173316300,12410,12410,12410,12410,0
20230714,144600,173316300,12410,12410,12410,12410,0
20230714,144500,173316300,12410,12410,12410,12410,6
20230714,144400,173241840,12410,12410,12410,12410,0
20230714,144300,173241840,12410,12410,12410,12410,750
20230714,144200,163934340,12410,12410,12410,12410,0
20230714,144100,163934340,12410,12410,12410,12410,0
20230714,144000,163934340,12410,12410,12410,12410,0
20230714,143900,163934340,12410,12410,12410,12410,0
20230714,143800,163934340,12410,12410,12410,12410,150
20230714,143700,162072840,12410,12410,12410,12410,0
20230714,143600,162072840,12410,12410,12410,12410,500
20230714,143500,155867840,12410,12410,12410,12410,0
20230714,143400,155867840,12410,12410,12410,12410,0
20230714,143300,155867840,12410,12410,12410,12410,0
20230714,143200,155867840,12410,12410,12410,12410,0
20230714,143100,155867840,12410,12410,12410,12410,500
20230714,143000,149662840,12410,12410,12410,12410,0
20230714,142900,149662840,12410,12410,12410,12410,0
20230714,142800,149662840,12410,12410,12410,12410,0
20230714,142700,149662840,12410,12410,12410,12410,0
20230714,142600,149662840,12410,12410,12410,12410,0
20230714,142500,149662840,12410,12410,12410,12410,0
20230714,142400,149662840,12410,12410,12410,12410,0
20230714,142300,149662840,12410,12410,12410,12410,0
20230714,142200,149662840,12410,12410,12410,12410,0
20230714,142100,149662840,12410,12410,12410,12410,0
20230714,142000,149662840,12410,12410,12410,12410,0
20230714,141900,149662840,12410,12410,12410,12410,0
20230714,141800,149662840,12410,12410,12410,12410,0
20230714,141700,149662840,12410,12410,12410,12410,2
20230714,141600,149638020,12410,12410,12410,12410,0
20230714,141500,149638020,12410,12410,12410,12410,0
20230714,141400,149638020,12410,12410,12410,12410,0
20230714,141300,149638020,12410,12410,12410,12410,0
20230714,141200,149638020,12410,12410,12410,12410,8
20230714,141100,149538740,12410,12410,12410,12410,0
20230714,141000,149538740,12410,12410,12410,12410,0
20230714,140900,149538740,12410,12410,12410,12410,2
20230714,140800,149513920,12420,12420,12420,12420,10
20230714,140700,149389720,12420,12420,12420,12420,0
20230714,140600,149389720,12420,12420,12420,12420,0
20230714,140500,149389720,12420,12420,12420,12420,0
20230714,140400,149389720,12420,12420,12420,12420,136
20230714,140300,147700600,12410,12410,12410,12410,0
20230714,140200,147700600,12410,12410,12410,12410,0
20230714,140100,147700600,12410,12410,12410,12410,0
20230714,140000,147700600,12410,12410,12410,12410,0
20230714,135900,147700600,12410,12410,12410,12410,0
20230714,135800,147700600,12410,12410,12410,12410,1000
20230714,135700,135290600,12420,12420,12420,12420,0
20230714,135600,135290600,12420,12420,12420,12420,0
20230714,135500,135290600,12420,12420,12420,12420,0
20230714,135400,135290600,12420,12420,12420,12420,149
20230714,135300,133440020,12410,12410,12410,12410,0
20230714,135200,133440020,12410,12410,12410,12410,0
20230714,135100,133440020,12410,12410,12410,12410,0
20230714,135000,133440020,12410,12410,12410,12410,0
20230714,134900,133440020,12410,12410,12410,12410,0
20230714,134800,133440020,12410,12410,12410,12410,1500
20230714,134700,114825020,12420,12420,12420,12420,0
20230714,134600,114825020,12420,12420,12420,12420,6
20230714,134500,114750500,12420,12420,12420,12420,0
20230714,134400,114750500,12420,12420,12420,12420,0
20230714,134300,114750500,12420,12420,12420,12420,0
20230714,134200,114750500,12420,12420,12420,12420,1
20230714,134100,114738080,12420,12420,12420,12420,0
20230714,134000,114738080,12420,12420,12420,12420,0
20230714,133900,114738080,12420,12420,12420,12420,0
20230714,133800,114738080,12420,12420,12420,12420,0
20230714,133700,114738080,12420,12420,12420,12420,0
20230714,133600,114738080,12420,12420,12420,12420,0
20230714,133500,114738080,12420,12420,12420,12420,1
20230714,133400,114725660,12420,12420,12420,12420,0
20230714,133300,114725660,12420,12420,12420,12420,50
20230714,133200,114104660,12400,12400,12400,12400,4
20230714,133100,114055060,12400,12400,12400,12400,0
20230714,133000,114055060,12400,12400,12400,12400,0
20230714,132900,114055060,12400,12400,12400,12400,0
20230714,132800,114055060,12400,12400,12400,12400,0
20230714,132700,114055060,12400,12400,12400,12400,0
20230714,132600,114055060,12400,12400,12400,12400,0
20230714,132500,114055060,12400,12400,12400,12400,0
20230714,132400,114055060,12400,12400,12400,12400,0
20230714,132300,114055060,12400,12400,12400,12400,0
20230714,132200,114055060,12400,12400,12400,12400,0
20230714,132100,114055060,12400,12400,12400,12400,0
20230714,132000,114055060,12400,12400,12400,12400,0
20230714,131900,114055060,12400,12400,12400,12400,1
20230714,131800,114042660,12400,12400,12400,12400,0
20230714,131700,114042660,12400,12400,12400,12400,0
20230714,131600,114042660,12400,12400,12400,12400,0
20230714,131500,114042660,12400,12400,12400,12400,0
20230714,131400,114042660,12400,12400,12400,12400,0
20230714,131300,114042660,12400,12400,12400,12400,0
20230714,131200,114042660,12400,12400,12400,12400,0
20230714,131100,114042660,12400,12400,12400,12400,0
20230714,131000,114042660,12400,12400,12400,12400,0
20230714,130900,114042660,12400,12400,12400,12400,33
20230714,130800,113633460,12390,12390,12390,12390,0
20230714,130700,113633460,12390,12390,12390,12390,0
20230714,130600,113633460,12390,12390,12390,12390,0
20230714,130500,113633460,12390,12390,12390,12390,0
20230714,130400,113633460,12390,12390,12390,12390,0
20230714,130300,113633460,12390,12390,12390,12390,0
20230714,130200,113633460,12390,12390,12390,12390,0
20230714,130100,113633460,12390,12390,12390,12390,0
20230714,130000,113633460,12390,12390,12390,12390,0
20230714,125900,113633460,12390,12400,12400,12390,7
20230714,125800,113546720,12400,12400,12400,12400,0
20230714,125700,113546720,12400,12400,12400,12400,0
20230714,125600,113546720,12400,12400,12400,12400,8
20230714,125500,113447520,12420,12420,12420,12420,0
20230714,125400,113447520,12420,12420,12420,12420,113
20230714,125300,112044060,12400,12400,12400,12400,33
20230714,125200,111634860,12420,12420,12420,12420,0
20230714,125100,111634860,12420,12420,12420,12420,0
20230714,125000,111634860,12420,12420,12420,12420,0
20230714,124900,111634860,12420,12420,12420,12420,0
20230714,124800,111634860,12420,12420,12420,12420,0
20230714,124700,111634860,12420,12400,12420,12400,2300
20230714,124600,83072860,12400,12400,12400,12400,0
20230714,124500,83072860,12400,12400,12400,12400,0
20230714,124400,83072860,12400,12400,12400,12400,0
20230714,124300,83072860,12400,12400,12400,12400,1
20230714,124200,83060460,12400,12400,12400,12400,0
20230714,124100,83060460,12400,12400,12400,12400,0
20230714,124000,83060460,12400,12400,12400,12400,0
20230714,123900,83060460,12400,12400,12400,12400,0
20230714,123800,83060460,12400,12400,12400,12400,1
20230714,123700,83048060,12400,12400,12400,12400,2
20230714,123600,83023260,12390,12390,12390,12390,0
20230714,123500,83023260,12390,12390,12390,12390,0
20230714,123400,83023260,12390,12390,12390,12390,0
20230714,123300,83023260,12390,12390,12390,12390,0
20230714,123200,83023260,12390,12390,12390,12390,0
20230714,123100,83023260,12390,12390,12390,12390,0
20230714,123000,83023260,12390,12390,12390,12390,0
20230714,122900,83023260,12390,12390,12390,12390,0
20230714,122800,83023260,12390,12390,12390,12390,0
20230714,122700,83023260,12390,12390,12390,12390,0
20230714,122600,83023260,12390,12390,12390,12390,0
20230714,122500,83023260,12390,12390,12390,12390,0
20230714,122400,83023260,12390,12390,12390,12390,20
20230714,122300,82775460,12410,12410,12410,12410,0
20230714,122200,82775460,12410,12410,12410,12410,0
20230714,122100,82775460,12410,12410,12410,12410,0
20230714,122000,82775460,12410,12410,12410,12410,0
20230714,121900,82775460,12410,12410,12410,12410,6
20230714,121800,82701000,12400,12400,12400,12400,0
20230714,121700,82701000,12400,12400,12400,12400,0
20230714,121600,82701000,12400,12400,12400,12400,0
20230714,121500,82701000,12400,12400,12400,12400,0
20230714,121400,82701000,12400,12400,12400,12400,0
20230714,121300,82701000,12400,12400,12400,12400,0
20230714,121200,82701000,12400,12400,12400,12400,0
20230714,121100,82701000,12400,12400,12400,12400,0
20230714,121000,82701000,12400,12400,12400,12400,0
20230714,120900,82701000,12400,12400,12400,12400,0
20230714,120800,82701000,12400,12400,12400,12400,0
20230714,120700,82701000,12400,12400,12400,12400,0
20230714,120600,82701000,12400,12400,12400,12400,0
20230714,120500,82701000,12400,12400,12400,12400,0
20230714,120400,82701000,12400,12400,12400,12400,0
20230714,120300,82701000,12400,12400,12400,12400,0
20230714,120200,82701000,12400,12400,12400,12400,0
20230714,120100,82701000,12400,12400,12400,12400,696
20230714,120000,74070600,12400,12400,12400,12400,6
20230714,115900,73996200,12400,12400,12400,12400,0
20230714,115800,73996200,12400,12400,12400,12400,8
20230714,115700,73897000,12400,12400,12400,12400,0
20230714,115600,73897000,12400,12400,12400,12400,0
20230714,115500,73897000,12400,12400,12400,12400,0
20230714,115400,73897000,12400,12400,12400,12400,0
20230714,115300,73897000,12400,12400,12400,12400,10
20230714,115200,73773000,12400,12400,12400,12400,0
20230714,115100,73773000,12400,12400,12400,12400,0
20230714,115000,73773000,12400,12400,12400,12400,0
20230714,114900,73773000,12400,12400,12400,12400,0
20230714,114800,73773000,12400,12400,12400,12400,0
20230714,114700,73773000,12400,12400,12400,12400,10
20230714,114600,73649000,12400,12400,12400,12400,0
20230714,114500,73649000,12400,12400,12400,12400,0
20230714,114400,73649000,12400,12400,12400,12400,0
20230714,114300,73649000,12400,12400,12400,12400,0
20230714,114200,73649000,12400,12400,12400,12400,0
20230714,114100,73649000,12400,12400,12400,12400,3
20230714,114000,73611800,12400,12400,12400,12400,0
20230714,113900,73611800,12400,12400,12400,12400,0
20230714,113800,73611800,12400,12400,12400,12400,0
20230714,113700,73611800,12400,12400,12400,12400,0
20230714,113600,73611800,12400,12400,12400,12400,0
20230714,113500,73611800,12400,12400,12400,12400,0
20230714,113400,73611800,12400,12400,12400,12400,0
20230714,113300,73611800,12400,12400,12400,12400,0
20230714,113200,73611800,12400,12400,12400,12400,0
20230714,113100,73611800,12400,12400,12400,12400,0
20230714,113000,73611800,12400,12400,12400,12400,30
20230714,112900,73239800,12400,12400,12400,12400,0
20230714,112800,73239800,12400,12400,12400,12400,0
20230714,112700,73239800,12400,12400,12400,12400,0
20230714,112600,73239800,12400,12400,12400,12400,0
20230714,112500,73239800,12400,12400,12400,12400,0
20230714,112400,73239800,12400,12400,12400,12400,0
20230714,112300,73239800,12400,12400,12400,12400,0
20230714,112200,73239800,12400,12400,12400,12400,240
20230714,112100,70263800,12400,12400,12400,12400,3
20230714,112000,70226600,12360,12360,12360,12360,153
20230714,111900,68335520,12360,12360,12360,12360,0
20230714,111800,68335520,12360,12360,12360,12360,0
20230714,111700,68335520,12360,12360,12360,12360,0
20230714,111600,68335520,12360,12360,12360,12360,0
20230714,111500,68335520,12360,12360,12360,12360,0
20230714,111400,68335520,12360,12360,12360,12360,0
20230714,111300,68335520,12360,12360,12360,12360,0
20230714,111200,68335520,12360,12380,12380,12360,100
20230714,111100,67098920,12420,12420,12420,12420,0
20230714,111000,67098920,12420,12420,12420,12420,6
20230714,110900,67024400,12420,12420,12420,12420,0
20230714,110800,67024400,12420,12420,12420,12420,20
20230714,110700,66776000,12420,12420,12420,12420,0
20230714,110600,66776000,12420,12420,12420,12420,5
20230714,110500,66713900,12420,12420,12420,12420,1
20230714,110400,66701480,12420,12420,12420,12420,0
20230714,110300,66701480,12420,12420,12420,12420,0
20230714,110200,66701480,12420,12420,12420,12420,1447
20230714,110100,48729740,12420,12420,12420,12420,0
20230714,110000,48729740,12420,12410,12420,12410,300
20230714,105900,45005300,12370,12370,12370,12370,0
20230714,105800,45005300,12370,12370,12370,12370,0
20230714,105700,45005300,12370,12370,12370,12370,0
20230714,105600,45005300,12370,12370,12370,12370,0
20230714,105500,45005300,12370,12370,12370,12370,1
20230714,105400,44992930,12370,12370,12370,12370,0
20230714,105300,44992930,12370,12370,12370,12370,0
20230714,105200,44992930,12370,12370,12370,12370,0
20230714,105100,44992930,12370,12370,12370,12370,0
20230714,105000,44992930,12370,12370,12370,12370,0
20230714,104900,44992930,12370,12370,12370,12370,0
20230714,104800,44992930,12370,12370,12370,12370,0
20230714,104700,44992930,12370,12370,12370,12370,0
20230714,104600,44992930,12370,12370,12370,12370,0
20230714,104500,44992930,12370,12370,12370,12370,0
20230714,104400,44992930,12370,12370,12370,12370,0
20230714,104300,44992930,12370,12370,12370,12370,0
20230714,104200,44992930,12370,12370,12370,12370,0
20230714,104100,44992930,12370,12370,12370,12370,0
20230714,104000,44992930,12370,12370,12370,12370,0
20230714,103900,44992930,12370,12370,12370,12370,0
20230714,103800,44992930,12370,12370,12370,12370,0
20230714,103700,44992930,12370,12370,12370,12370,0
20230714,103600,44992930,12370,12370,12370,12370,0
20230714,103500,44992930,12370,12380,12380,12370,28
20230714,103400,44646560,12360,12360,12360,12360,0
20230714,103300,44646560,12360,12360,12360,12360,0
20230714,103200,44646560,12360,12360,12360,12360,0
20230714,103100,44646560,12360,12360,12360,12360,0
20230714,103000,44646560,12360,12360,12360,12360,0
20230714,102900,44646560,12360,12360,12360,12360,0
20230714,102800,44646560,12360,12360,12360,12360,0
20230714,102700,44646560,12360,12360,12360,12360,0
20230714,102600,44646560,12360,12360,12360,12360,0
20230714,102500,44646560,12360,12410,12410,12360,3
20230714,102400,44609430,12410,12410,12410,12410,0
20230714,102300,44609430,12410,12410,12410,12410,0
20230714,102200,44609430,12410,12410,12410,12410,0
20230714,102100,44609430,12410,12410,12410,12410,1
20230714,102000,44597020,12410,12410,12410,12410,0
20230714,101900,44597020,12410,12410,12410,12410,0
20230714,101800,44597020,12410,12360,12410,12360,2
20230714,101700,44572250,12350,12350,12350,12350,0
20230714,101600,44572250,12350,12350,12350,12350,0
20230714,101500,44572250,12350,12350,12350,12350,0
20230714,101400,44572250,12350,12350,12350,12350,0
20230714,101300,44572250,12350,12350,12350,12350,0
20230714,101200,44572250,12350,12350,12350,12350,0
20230714,101100,44572250,12350,12350,12350,12350,0
20230714,101000,44572250,12350,12360,12360,12350,200
20230714,100900,42101870,12410,12410,12410,12410,0
20230714,100800,42101870,12410,12410,12410,12410,0
20230714,100700,42101870,12410,12410,12410,12410,0
20230714,100600,42101870,12410,12410,12410,12410,1
20230714,100500,42089460,12410,12410,12410,12410,0
20230714,100400,42089460,12410,12410,12410,12410,2
20230714,100300,42064640,12360,12360,12360,12360,0
20230714,100200,42064640,12360,12360,12360,12360,0
20230714,100100,42064640,12360,12360,12360,12360,0
20230714,100000,42064640,12360,12360,12360,12360,0
20230714,095900,42064640,12360,12360,12360,12360,0
20230714,095800,42064640,12360,12360,12360,12360,0
20230714,095700,42064640,12360,12360,12360,12360,1
20230714,095600,42052280,12360,12360,12360,12360,0
20230714,095500,42052280,12360,12360,12360,12360,0
20230714,095400,42052280,12360,12360,12360,12360,0
20230714,095300,42052280,12360,12360,12360,12360,0
20230714,095200,42052280,12360,12360,12360,12360,754
20230714,095100,32732840,12360,12360,12360,12360,247
20230714,095000,29679920,12360,12360,12360,12360,0
20230714,094900,29679920,12360,12360,12360,12360,0
20230714,094800,29679920,12360,12360,12360,12350,75
20230714,094700,28753460,12370,12370,12370,12370,2
20230714,094600,28728720,12380,12390,12390,12380,4
20230714,094500,28679180,12390,12390,12390,12390,0
20230714,094400,28679180,12390,12390,12390,12390,0
20230714,094300,28679180,12390,12390,12390,12390,0
20230714,094200,28679180,12390,12390,12390,12390,0
20230714,094100,28679180,12390,12390,12390,12390,0
20230714,094000,28679180,12390,12390,12390,12390,3
20230714,093900,28642010,12400,12400,12400,12400,0
20230714,093800,28642010,12400,12400,12400,12400,10
20230714,093700,28518010,12420,12420,12420,12420,0
20230714,093600,28518010,12420,12420,12420,12420,2
20230714,093500,28493170,12420,12420,12420,12420,83
20230714,093400,27462310,12450,12450,12450,12450,0
20230714,093300,27462310,12450,12450,12450,12450,0
20230714,093200,27462310,12450,12450,12450,12450,10
20230714,093100,27337810,12450,12450,12460,12450,1642
20230714,093000,6894900,12390,12410,12410,12390,34
20230714,092900,6473420,12400,12410,12410,12400,14
20230714,092800,6299810,12420,12420,12420,12420,1
20230714,092700,6287390,12400,12400,12400,12400,0
20230714,092600,6287390,12400,12400,12400,12400,0
20230714,092500,6287390,12400,12400,12400,12400,0
20230714,092400,6287390,12400,12400,12400,12400,0
20230714,092300,6287390,12400,12400,12400,12400,0
20230714,092200,6287390,12400,12400,12400,12400,0
20230714,092100,6287390,12400,12400,12400,12400,0
20230714,092000,6287390,12400,12400,12400,12400,0
20230714,091900,6287390,12400,12400,12400,12400,2
20230714,091800,6262590,12400,12400,12400,12400,0
20230714,091700,6262590,12400,12400,12400,12400,0
20230714,091600,6262590,12400,12400,12400,12400,0
20230714,091500,6262590,12400,12400,12400,12400,0
20230714,091400,6262590,12400,12400,12400,12400,0
20230714,091300,6262590,12400,12400,12400,12400,0
20230714,091200,6262590,12400,12400,12400,12400,0
20230714,091100,6262590,12400,12400,12400,12400,2
20230714,091000,6237790,12460,12460,12460,12460,0
20230714,090900,6237790,12460,12460,12460,12460,0
20230714,090800,6237790,12460,12460,12460,12460,2
20230714,090700,6212870,12460,12460,12460,12460,80
20230714,090600,5216070,12460,12460,12460,12460,0
20230714,090500,5216070,12460,12460,12460,12460,0
20230714,090400,5216070,12460,12460,12460,12460,1
20230714,090300,5203610,12360,12370,12370,12360,250
20230714,090200,2113560,12360,12360,12360,12360,0
20230714,090100,2113560,12360,12360,12360,12360,0
20230714,090000,2113560,12360,12360,12360,12360,171