KissMeData/016580/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185800,410553910,13820,13820,13820,13820,675
20230712,185700,410553910,13820,13820,13820,13820,0
20230712,185600,410553910,13820,13820,13820,13820,0
20230712,185500,410553910,13820,13820,13820,13820,0
20230712,185400,410553910,13820,13820,13820,13820,0
20230712,185300,410553910,13820,13820,13820,13820,0
20230712,185200,410553910,13820,13820,13820,13820,0
20230712,185100,410553910,13820,13820,13820,13820,0
20230712,185000,410553910,13820,13820,13820,13820,0
20230712,184900,410553910,13820,13820,13820,13820,0
20230712,184800,410553910,13820,13820,13820,13820,0
20230712,184700,410553910,13820,13820,13820,13820,0
20230712,184600,410553910,13820,13820,13820,13820,0
20230712,184500,410553910,13820,13820,13820,13820,0
20230712,184400,410553910,13820,13820,13820,13820,0
20230712,184300,410553910,13820,13820,13820,13820,0
20230712,184200,410553910,13820,13820,13820,13820,0
20230712,184100,410553910,13820,13820,13820,13820,0
20230712,184000,410553910,13820,13820,13820,13820,0
20230712,183900,410553910,13820,13820,13820,13820,0
20230712,183800,410553910,13820,13820,13820,13820,0
20230712,183700,410553910,13820,13820,13820,13820,0
20230712,183600,410553910,13820,13820,13820,13820,0
20230712,183500,410553910,13820,13820,13820,13820,0
20230712,183400,410553910,13820,13820,13820,13820,0
20230712,183300,410553910,13820,13820,13820,13820,0
20230712,183200,410553910,13820,13820,13820,13820,0
20230712,183100,410553910,13820,13820,13820,13820,0
20230712,183000,410553910,13820,13820,13820,13820,0
20230712,182900,410553910,13820,13820,13820,13820,0
20230712,182800,410553910,13820,13820,13820,13820,675
20230712,182700,410553910,13820,13820,13820,13820,0
20230712,182600,410553910,13820,13820,13820,13820,0
20230712,182500,410553910,13820,13820,13820,13820,0
20230712,182400,410553910,13820,13820,13820,13820,0
20230712,182300,410553910,13820,13820,13820,13820,0
20230712,182200,410553910,13820,13820,13820,13820,0
20230712,182100,410553910,13820,13820,13820,13820,0
20230712,182000,410553910,13820,13820,13820,13820,0
20230712,181900,410553910,13820,13820,13820,13820,0
20230712,181800,410553910,13820,13820,13820,13820,0
20230712,181700,410553910,13820,13820,13820,13820,0
20230712,181600,410553910,13820,13820,13820,13820,0
20230712,181500,410553910,13820,13820,13820,13820,0
20230712,181400,410553910,13820,13820,13820,13820,0
20230712,181300,410553910,13820,13820,13820,13820,0
20230712,181200,410553910,13820,13820,13820,13820,0
20230712,181100,410553910,13820,13820,13820,13820,0
20230712,181000,410553910,13820,13820,13820,13820,0
20230712,180900,410553910,13820,13820,13820,13820,0
20230712,180800,410553910,13820,13820,13820,13820,0
20230712,180700,410553910,13820,13820,13820,13820,0
20230712,180600,410553910,13820,13820,13820,13820,0
20230712,180500,410553910,13820,13820,13820,13820,0
20230712,180400,410553910,13820,13820,13820,13820,0
20230712,180300,410553910,13820,13820,13820,13820,0
20230712,180200,410553910,13820,13820,13820,13820,0
20230712,180100,410553910,13820,13820,13820,13820,0
20230712,180000,410553910,13820,13820,13820,13820,0
20230712,175900,410553910,13820,13820,13820,13820,0
20230712,175800,410553910,13820,13820,13820,13820,675
20230712,175700,410553910,13820,13820,13820,13820,0
20230712,175600,410553910,13820,13820,13820,13820,0
20230712,175500,410553910,13820,13820,13820,13820,0
20230712,175400,410553910,13820,13820,13820,13820,0
20230712,175300,410553910,13820,13820,13820,13820,0
20230712,175200,410553910,13820,13820,13820,13820,0
20230712,175100,410553910,13820,13820,13820,13820,0
20230712,175000,410553910,13820,13820,13820,13820,0
20230712,174900,410553910,13820,13820,13820,13820,0
20230712,174800,410553910,13820,13820,13820,13820,0
20230712,174700,410553910,13820,13820,13820,13820,0
20230712,174600,410553910,13820,13820,13820,13820,0
20230712,174500,410553910,13820,13820,13820,13820,0
20230712,174400,410553910,13820,13820,13820,13820,0
20230712,174300,410553910,13820,13820,13820,13820,0
20230712,174200,410553910,13820,13820,13820,13820,0
20230712,174100,410553910,13820,13820,13820,13820,0
20230712,174000,410553910,13820,13820,13820,13820,0
20230712,173900,410553910,13820,13820,13820,13820,0
20230712,173800,410553910,13820,13820,13820,13820,0
20230712,173700,410553910,13820,13820,13820,13820,0
20230712,173600,410553910,13820,13820,13820,13820,0
20230712,173500,410553910,13820,13820,13820,13820,0
20230712,173400,410553910,13820,13820,13820,13820,0
20230712,173300,410553910,13820,13820,13820,13820,0
20230712,173200,410553910,13820,13820,13820,13820,0
20230712,173100,410553910,13820,13820,13820,13820,0
20230712,173000,410553910,13820,13820,13820,13820,0
20230712,172900,410553910,13820,13820,13820,13820,0
20230712,172800,410553910,13820,13820,13820,13820,675
20230712,172700,410553910,13820,13820,13820,13820,0
20230712,172600,410553910,13820,13820,13820,13820,0
20230712,172500,410553910,13820,13820,13820,13820,0
20230712,172400,410553910,13820,13820,13820,13820,0
20230712,172300,410553910,13820,13820,13820,13820,0
20230712,172200,410553910,13820,13820,13820,13820,0
20230712,172100,410553910,13820,13820,13820,13820,0
20230712,172000,410553910,13820,13820,13820,13820,0
20230712,171900,410553910,13820,13820,13820,13820,0
20230712,171800,410553910,13820,13820,13820,13820,0
20230712,171700,410553910,13820,13820,13820,13820,0
20230712,171600,410553910,13820,13820,13820,13820,0
20230712,171500,410553910,13820,13820,13820,13820,0
20230712,171400,410553910,13820,13820,13820,13820,0
20230712,171300,410553910,13820,13820,13820,13820,0
20230712,171200,410553910,13820,13820,13820,13820,0
20230712,171100,410553910,13820,13820,13820,13820,0
20230712,171000,410553910,13820,13820,13820,13820,0
20230712,170900,410553910,13820,13820,13820,13820,0
20230712,170800,410553910,13820,13820,13820,13820,0
20230712,170700,410553910,13820,13820,13820,13820,0
20230712,170600,410553910,13820,13820,13820,13820,0
20230712,170500,410553910,13820,13820,13820,13820,0
20230712,170400,410553910,13820,13820,13820,13820,0
20230712,170300,410553910,13820,13820,13820,13820,0
20230712,170200,410553910,13820,13820,13820,13820,0
20230712,170100,410553910,13820,13820,13820,13820,0
20230712,170000,410553910,13820,13820,13820,13820,0
20230712,165900,410553910,13820,13820,13820,13820,0
20230712,165800,410553910,13820,13820,13820,13820,675
20230712,165700,410553910,13820,13820,13820,13820,0
20230712,165600,410553910,13820,13820,13820,13820,0
20230712,165500,410553910,13820,13820,13820,13820,0
20230712,165400,410553910,13820,13820,13820,13820,0
20230712,165300,410553910,13820,13820,13820,13820,0
20230712,165200,410553910,13820,13820,13820,13820,0
20230712,165100,410553910,13820,13820,13820,13820,0
20230712,165000,410553910,13820,13820,13820,13820,0
20230712,164900,410553910,13820,13820,13820,13820,0
20230712,164800,410553910,13820,13820,13820,13820,0
20230712,164700,410553910,13820,13820,13820,13820,0
20230712,164600,410553910,13820,13820,13820,13820,0
20230712,164500,410553910,13820,13820,13820,13820,0
20230712,164400,410553910,13820,13820,13820,13820,0
20230712,164300,410553910,13820,13820,13820,13820,0
20230712,164200,410553910,13820,13820,13820,13820,0
20230712,164100,410553910,13820,13820,13820,13820,0
20230712,164000,410553910,13820,13820,13820,13820,0
20230712,163900,410553910,13820,13820,13820,13820,0
20230712,163800,410553910,13820,13820,13820,13820,0
20230712,163700,410553910,13820,13820,13820,13820,0
20230712,163600,410553910,13820,13820,13820,13820,0
20230712,163500,410553910,13820,13820,13820,13820,0
20230712,163400,410553910,13820,13820,13820,13820,0
20230712,163300,410553910,13820,13820,13820,13820,0
20230712,163200,410553910,13820,13820,13820,13820,0
20230712,163100,410553910,13820,13820,13820,13820,0
20230712,163000,410553910,13820,13820,13820,13820,0
20230712,162900,410553910,13820,13820,13820,13820,0
20230712,162800,410553910,13820,13820,13820,13820,675
20230712,162700,410553910,13820,13820,13820,13820,0
20230712,162600,410553910,13820,13820,13820,13820,0
20230712,162500,410553910,13820,13820,13820,13820,0
20230712,162400,410553910,13820,13820,13820,13820,0
20230712,162300,410553910,13820,13820,13820,13820,0
20230712,162200,410553910,13820,13820,13820,13820,0
20230712,162100,410553910,13820,13820,13820,13820,0
20230712,162000,410553910,13820,13820,13820,13820,0
20230712,161900,410553910,13820,13820,13820,13820,0
20230712,161800,410553910,13820,13820,13820,13820,0
20230712,161700,410553910,13820,13820,13820,13820,0
20230712,161600,410553910,13820,13820,13820,13820,0
20230712,161500,410553910,13820,13820,13820,13820,0
20230712,161400,410553910,13820,13820,13820,13820,0
20230712,161300,410553910,13820,13820,13820,13820,0
20230712,161200,410553910,13820,13820,13820,13820,0
20230712,161100,410553910,13820,13820,13820,13820,0
20230712,161000,410553910,13820,13820,13820,13820,0
20230712,160900,410553910,13820,13820,13820,13820,0
20230712,160800,410553910,13820,13820,13820,13820,0
20230712,160700,410553910,13820,13820,13820,13820,0
20230712,160600,410553910,13820,13820,13820,13820,0
20230712,160500,410553910,13820,13820,13820,13820,0
20230712,160400,410553910,13820,13820,13820,13820,0
20230712,160300,410553910,13820,13820,13820,13820,0
20230712,160200,410553910,13820,13820,13820,13820,0
20230712,160100,410553910,13820,13820,13820,13820,0
20230712,160000,410553910,13820,13820,13820,13820,0
20230712,155900,410553910,13820,13820,13820,13820,0
20230712,155800,410553910,13820,13820,13820,13820,675
20230712,155700,410553910,13820,13820,13820,13820,0
20230712,155600,410553910,13820,13820,13820,13820,0
20230712,155500,410553910,13820,13820,13820,13820,0
20230712,155400,410553910,13820,13820,13820,13820,0
20230712,155300,410553910,13820,13820,13820,13820,0
20230712,155200,410553910,13820,13820,13820,13820,0
20230712,155100,410553910,13820,13820,13820,13820,0
20230712,155000,410553910,13820,13820,13820,13820,0
20230712,154900,410553910,13820,13820,13820,13820,0
20230712,154800,410553910,13820,13820,13820,13820,0
20230712,154700,410553910,13820,13820,13820,13820,0
20230712,154600,410553910,13820,13820,13820,13820,0
20230712,154500,410553910,13820,13820,13820,13820,0
20230712,154400,410553910,13820,13820,13820,13820,0
20230712,154300,410553910,13820,13820,13820,13820,0
20230712,154200,410553910,13820,13820,13820,13820,0
20230712,154100,410553910,13820,13820,13820,13820,0
20230712,154000,410553910,13820,13820,13820,13820,0
20230712,153900,410553910,13820,13820,13820,13820,0
20230712,153800,410553910,13820,13820,13820,13820,0
20230712,153700,410553910,13820,13820,13820,13820,0
20230712,153600,410553910,13820,13820,13820,13820,0
20230712,153500,410553910,13820,13820,13820,13820,0
20230712,153400,410553910,13820,13820,13820,13820,0
20230712,153300,410553910,13820,13820,13820,13820,0
20230712,153200,410553910,13820,13820,13820,13820,0
20230712,153100,410553910,13820,13820,13820,13820,0
20230712,153000,410553910,13820,13820,13820,13820,675
20230712,152900,401225410,13850,13850,13850,13850,0
20230712,152800,401225410,13850,13850,13850,13850,0
20230712,152700,401225410,13850,13850,13850,13850,0
20230712,152600,401225410,13850,13850,13850,13850,0
20230712,152500,401225410,13850,13850,13850,13850,0
20230712,152400,401225410,13850,13850,13850,13850,0
20230712,152300,401225410,13850,13850,13850,13850,0
20230712,152200,401225410,13850,13850,13850,13850,0
20230712,152100,401225410,13850,13850,13850,13850,0
20230712,152000,401225410,13850,13850,13850,13850,0
20230712,151900,401225410,13850,13820,13850,13800,95
20230712,151800,399912160,13820,13810,13820,13800,338
20230712,151700,395246150,13820,13820,13820,13810,21
20230712,151600,394955940,13810,13820,13840,13810,173
20230712,151500,392565890,13820,13840,13840,13820,51
20230712,151400,391861050,13840,13840,13840,13840,1
20230712,151300,391847210,13810,13820,13820,13810,16
20230712,151200,391626230,13840,13840,13840,13840,1
20230712,151100,391612390,13800,13800,13800,13800,169
20230712,151000,389280190,13840,13800,13840,13800,103
20230712,150900,387855710,13800,13840,13840,13800,31
20230712,150800,387427870,13840,13840,13840,13840,1
20230712,150700,387414030,13800,13810,13810,13800,37
20230712,150600,386903400,13840,13840,13840,13840,0
20230712,150500,386903400,13840,13840,13840,13800,240
20230712,150400,383591320,13800,13800,13800,13800,100
20230712,150300,382211320,13790,13790,13790,13790,0
20230712,150200,382211320,13790,13850,13850,13790,596
20230712,150100,373990270,13850,13850,13850,13850,1
20230712,150000,373976420,13800,13850,13850,13800,51
20230712,145900,373272570,13800,13800,13800,13800,303
20230712,145800,369091170,13790,13790,13790,13790,0
20230712,145700,369091170,13790,13810,13810,13790,648
20230712,145600,360149220,13800,13800,13800,13790,1469
20230712,145500,339878180,13800,13870,13870,13800,3875
20230712,145400,286402810,13810,13810,13870,13810,354
20230712,145300,281514010,13810,13810,13810,13810,87
20230712,145200,280312540,13810,13820,13820,13810,464
20230712,145100,273903090,13880,13820,13880,13820,13
20230712,145000,273723250,13810,13810,13810,13810,0
20230712,144900,273723250,13810,13810,13810,13810,303
20230712,144800,269538820,13800,13800,13800,13800,100
20230712,144700,268158820,13800,13830,13830,13800,4500
20230712,144600,206039090,13830,13830,13830,13830,548
20230712,144500,198460250,13830,13830,13830,13830,0
20230712,144400,198460250,13830,13830,13830,13830,278
20230712,144300,194615510,13900,13830,13900,13830,131
20230712,144200,192803710,13830,13880,13880,13830,4126
20230712,144100,135686840,13900,13900,13900,13900,0
20230712,144000,135686840,13900,13900,13900,13900,1
20230712,143900,135672940,13870,13870,13870,13870,10
20230712,143800,135534240,13870,13870,13870,13870,0
20230712,143700,135534240,13870,13870,13870,13870,0
20230712,143600,135534240,13870,13870,13870,13870,62
20230712,143500,134674300,13900,13900,13900,13900,1
20230712,143400,134660400,13870,13890,13890,13870,250
20230712,143300,131190280,13900,13900,13900,13900,1
20230712,143200,131176380,13900,13900,13900,13900,21
20230712,143100,130884480,13890,13890,13890,13890,0
20230712,143000,130884480,13890,13890,13890,13890,30
20230712,142900,130467780,13900,13900,13900,13900,0
20230712,142800,130467780,13900,13900,13900,13900,92
20230712,142700,129188980,13900,13910,13910,13900,615
20230712,142600,120638450,13920,13920,13920,13920,2
20230712,142500,120610610,13920,13920,13920,13920,6
20230712,142400,120527090,13920,13920,13920,13920,509
20230712,142300,113441810,13920,13920,13920,13920,0
20230712,142200,113441810,13920,13910,13920,13910,11
20230712,142100,113288790,13920,13920,13920,13920,2
20230712,142000,113260950,13920,13910,13920,13900,26
20230712,141900,112899430,13920,13920,13920,13920,2
20230712,141800,112871590,13920,13920,13920,13920,100
20230712,141700,111479590,13920,13920,13920,13920,0
20230712,141600,111479590,13920,13920,13920,13920,0
20230712,141500,111479590,13920,13920,13920,13920,4
20230712,141400,111423910,13920,13920,13920,13920,0
20230712,141300,111423910,13920,13920,13920,13920,0
20230712,141200,111423910,13920,13920,13920,13920,0
20230712,141100,111423910,13920,13920,13920,13920,0
20230712,141000,111423910,13920,13920,13920,13920,0
20230712,140900,111423910,13920,13920,13920,13920,1
20230712,140800,111409990,13920,13920,13920,13920,0
20230712,140700,111409990,13920,13920,13920,13920,1
20230712,140600,111396070,13920,13920,13920,13920,0
20230712,140500,111396070,13920,13920,13920,13920,0
20230712,140400,111396070,13920,13920,13920,13920,0
20230712,140300,111396070,13920,13920,13920,13920,0
20230712,140200,111396070,13920,13920,13920,13920,0
20230712,140100,111396070,13920,13920,13920,13920,4
20230712,140000,111340390,13920,13920,13920,13920,0
20230712,135900,111340390,13920,13920,13920,13920,1
20230712,135800,111326470,13900,13910,13910,13900,8
20230712,135700,111215260,13920,13920,13920,13920,10
20230712,135600,111076060,13920,13920,13920,13920,5
20230712,135500,111006460,13920,13920,13920,13920,0
20230712,135400,111006460,13920,13920,13920,13920,0
20230712,135300,111006460,13920,13920,13920,13920,0
20230712,135200,111006460,13920,13920,13920,13920,0
20230712,135100,111006460,13920,13920,13920,13920,0
20230712,135000,111006460,13920,13920,13920,13920,0
20230712,134900,111006460,13920,13920,13920,13920,1
20230712,134800,110992540,13910,13910,13910,13910,20
20230712,134700,110714340,13920,13900,13920,13900,2
20230712,134600,110686520,13920,13920,13920,13920,0
20230712,134500,110686520,13920,13920,13920,13920,0
20230712,134400,110686520,13920,13920,13920,13920,0
20230712,134300,110686520,13920,13920,13920,13920,2
20230712,134200,110658680,13920,13920,13920,13920,3
20230712,134100,110616920,13890,13890,13890,13890,0
20230712,134000,110616920,13890,13910,13910,13890,2
20230712,133900,110589120,13920,13920,13920,13920,0
20230712,133800,110589120,13920,13920,13920,13920,31
20230712,133700,110157600,13920,13920,13920,13920,1
20230712,133600,110143680,13920,13920,13920,13920,0
20230712,133500,110143680,13920,13920,13920,13920,0
20230712,133400,110143680,13920,13920,13920,13920,0
20230712,133300,110143680,13920,13920,13920,13920,0
20230712,133200,110143680,13920,13920,13920,13920,1
20230712,133100,110129760,13890,13890,13890,13890,0
20230712,133000,110129760,13890,13890,13890,13890,11
20230712,132900,109976970,13920,13920,13920,13920,0
20230712,132800,109976970,13920,13920,13920,13920,1
20230712,132700,109963050,13890,13920,13920,13890,23
20230712,132600,109643550,13890,13890,13890,13890,0
20230712,132500,109643550,13890,13890,13890,13890,45
20230712,132400,109018500,13920,13920,13920,13920,0
20230712,132300,109018500,13920,13920,13920,13920,0
20230712,132200,109018500,13920,13900,13920,13890,91
20230712,132100,107753670,13920,13920,13920,13920,12
20230712,132000,107586630,13910,13910,13910,13910,0
20230712,131900,107586630,13910,13910,13910,13910,0
20230712,131800,107586630,13910,13910,13910,13910,0
20230712,131700,107586630,13910,13910,13910,13910,1000
20230712,131600,93676630,13910,13910,13910,13910,0
20230712,131500,93676630,13910,13920,13920,13910,256
20230712,131400,90115370,13920,13920,13920,13920,0
20230712,131300,90115370,13920,13920,13920,13920,0
20230712,131200,90115370,13920,13920,13920,13920,2
20230712,131100,90087530,13920,13920,13920,13920,0
20230712,131000,90087530,13920,13920,13920,13920,0
20230712,130900,90087530,13920,13920,13920,13920,0
20230712,130800,90087530,13920,13920,13920,13920,0
20230712,130700,90087530,13920,13920,13920,13920,0
20230712,130600,90087530,13920,13920,13920,13920,0
20230712,130500,90087530,13920,13920,13920,13920,3
20230712,130400,90045770,13920,13910,13920,13910,78
20230712,130300,88960400,13920,13920,13920,13920,2
20230712,130200,88932560,13920,13920,13920,13920,0
20230712,130100,88932560,13920,13920,13920,13920,30
20230712,130000,88514960,13920,13920,13920,13920,0
20230712,125900,88514960,13920,13920,13920,13920,23
20230712,125800,88194800,13920,13920,13920,13920,0
20230712,125700,88194800,13920,13920,13920,13920,0
20230712,125600,88194800,13920,13920,13920,13920,0
20230712,125500,88194800,13920,13920,13920,13920,0
20230712,125400,88194800,13920,13920,13920,13920,0
20230712,125300,88194800,13920,13920,13920,13920,0
20230712,125200,88194800,13920,13920,13920,13920,15
20230712,125100,87986000,13920,13920,13920,13920,5
20230712,125000,87916400,13920,13920,13920,13920,0
20230712,124900,87916400,13920,13920,13920,13920,0
20230712,124800,87916400,13920,13920,13920,13920,1
20230712,124700,87902480,13920,13920,13920,13920,10
20230712,124600,87763280,13920,13920,13920,13920,0
20230712,124500,87763280,13920,13920,13920,13920,0
20230712,124400,87763280,13920,13920,13920,13920,1
20230712,124300,87749360,13920,13920,13920,13920,20
20230712,124200,87470960,13920,13920,13920,13920,0
20230712,124100,87470960,13920,13920,13920,13920,0
20230712,124000,87470960,13920,13920,13920,13920,0
20230712,123900,87470960,13920,13920,13920,13920,0
20230712,123800,87470960,13920,13920,13920,13920,0
20230712,123700,87470960,13920,13920,13920,13920,0
20230712,123600,87470960,13920,13920,13920,13920,0
20230712,123500,87470960,13920,13920,13920,13920,0
20230712,123400,87470960,13920,13920,13920,13920,0
20230712,123300,87470960,13920,13920,13920,13920,0
20230712,123200,87470960,13920,13920,13920,13920,0
20230712,123100,87470960,13920,13920,13920,13920,215
20230712,123000,84478160,13920,13920,13920,13920,0
20230712,122900,84478160,13920,13920,13920,13920,0
20230712,122800,84478160,13920,13920,13920,13920,0
20230712,122700,84478160,13920,13920,13920,13920,0
20230712,122600,84478160,13920,13920,13920,13920,0
20230712,122500,84478160,13920,13920,13920,13920,0
20230712,122400,84478160,13920,13920,13920,13920,0
20230712,122300,84478160,13920,13920,13920,13920,0
20230712,122200,84478160,13920,13920,13920,13920,0
20230712,122100,84478160,13920,13920,13920,13920,0
20230712,122000,84478160,13920,13920,13920,13920,0
20230712,121900,84478160,13920,13920,13920,13920,1
20230712,121800,84464240,13890,13910,13920,13890,730
20230712,121700,74305020,13910,13910,13910,13910,0
20230712,121600,74305020,13910,13910,13910,13910,0
20230712,121500,74305020,13910,13910,13910,13910,0
20230712,121400,74305020,13910,13910,13910,13910,10
20230712,121300,74165920,13910,13910,13910,13910,0
20230712,121200,74165920,13910,13910,13910,13910,0
20230712,121100,74165920,13910,13910,13910,13910,0
20230712,121000,74165920,13910,13910,13910,13910,1
20230712,120900,74152010,13910,13910,13910,13910,0
20230712,120800,74152010,13910,13910,13910,13910,0
20230712,120700,74152010,13910,13910,13910,13910,10
20230712,120600,74012910,13910,13910,13910,13910,0
20230712,120500,74012910,13910,13910,13910,13910,10
20230712,120400,73873810,13910,13910,13910,13910,1
20230712,120300,73859900,13910,13910,13910,13910,2
20230712,120200,73832080,13910,13910,13910,13910,0
20230712,120100,73832080,13910,13910,13910,13910,0
20230712,120000,73832080,13910,13910,13910,13910,0
20230712,115900,73832080,13910,13910,13910,13910,0
20230712,115800,73832080,13910,13910,13910,13910,0
20230712,115700,73832080,13910,13910,13910,13910,1
20230712,115600,73818170,13890,13890,13890,13890,0
20230712,115500,73818170,13890,13890,13890,13890,0
20230712,115400,73818170,13890,13890,13890,13890,0
20230712,115300,73818170,13890,13890,13890,13890,0
20230712,115200,73818170,13890,13890,13890,13890,10
20230712,115100,73679270,13880,13880,13880,13880,10
20230712,115000,73540470,13880,13880,13880,13880,0
20230712,114900,73540470,13880,13880,13880,13880,0
20230712,114800,73540470,13880,13880,13880,13880,37
20230712,114700,73026910,13880,13880,13880,13880,64
20230712,114600,72138590,13880,13880,13880,13880,0
20230712,114500,72138590,13880,13880,13880,13880,0
20230712,114400,72138590,13880,13880,13880,13880,0
20230712,114300,72138590,13880,13880,13880,13880,0
20230712,114200,72138590,13880,13880,13880,13880,0
20230712,114100,72138590,13880,13880,13880,13880,0
20230712,114000,72138590,13880,13880,13880,13880,0
20230712,113900,72138590,13880,13880,13880,13880,0
20230712,113800,72138590,13880,13880,13880,13880,0
20230712,113700,72138590,13880,13880,13880,13880,2
20230712,113600,72110830,13860,13860,13860,13860,0
20230712,113500,72110830,13860,13870,13870,13860,2
20230712,113400,72083100,13860,13860,13860,13860,0
20230712,113300,72083100,13860,13860,13860,13860,8
20230712,113200,71972220,13860,13860,13860,13860,0
20230712,113100,71972220,13860,13860,13860,13860,94
20230712,113000,70669380,13860,13860,13860,13860,44
20230712,112900,70059540,13870,13890,13890,13870,114
20230712,112800,68477260,13890,13890,13890,13890,0
20230712,112700,68477260,13890,13920,13920,13890,195
20230712,112600,65766910,13910,13910,13910,13910,0
20230712,112500,65766910,13910,13910,13910,13910,1600
20230712,112400,43510910,13920,13920,13920,13920,0
20230712,112300,43510910,13920,13920,13920,13920,5
20230712,112200,43441310,13910,13910,13910,13910,63
20230712,112100,42564980,13910,13910,13910,13910,0
20230712,112000,42564980,13910,13910,13910,13910,0
20230712,111900,42564980,13910,13910,13910,13910,0
20230712,111800,42564980,13910,13910,13910,13910,40
20230712,111700,42008580,13910,13910,13910,13910,0
20230712,111600,42008580,13910,13910,13910,13910,33
20230712,111500,41549550,13910,13910,13910,13910,0
20230712,111400,41549550,13910,13910,13910,13910,0
20230712,111300,41549550,13910,13910,13910,13910,0
20230712,111200,41549550,13910,13910,13910,13910,0
20230712,111100,41549550,13910,13910,13910,13910,12
20230712,111000,41382630,13900,13900,13900,13900,107
20230712,110900,39895330,13890,13890,13890,13890,0
20230712,110800,39895330,13890,13900,13900,13890,15
20230712,110700,39686910,13900,13900,13900,13900,32
20230712,110600,39242110,13910,13910,13910,13910,12
20230712,110500,39075190,13910,13910,13910,13910,0
20230712,110400,39075190,13910,13910,13910,13910,5
20230712,110300,39005640,13900,13900,13900,13900,0
20230712,110200,39005640,13900,13900,13900,13900,0
20230712,110100,39005640,13900,13900,13900,13900,0
20230712,110000,39005640,13900,13900,13900,13900,0
20230712,105900,39005640,13900,13900,13900,13900,0
20230712,105800,39005640,13900,13900,13900,13900,0
20230712,105700,39005640,13900,13900,13900,13900,1
20230712,105600,38991740,13900,13900,13900,13900,0
20230712,105500,38991740,13900,13900,13900,13900,0
20230712,105400,38991740,13900,13900,13900,13900,0
20230712,105300,38991740,13900,13890,13900,13890,68
20230712,105200,38047080,13900,13900,13900,13900,238
20230712,105100,34738880,13900,13910,13910,13900,269
20230712,105000,30998020,13920,13920,13920,13920,407
20230712,104900,25332580,13920,13920,13920,13920,0
20230712,104800,25332580,13920,13920,13920,13920,0
20230712,104700,25332580,13920,13920,13920,13920,0
20230712,104600,25332580,13920,13920,13920,13920,35
20230712,104500,24845380,13920,13920,13920,13920,0
20230712,104400,24845380,13920,13920,13920,13920,0
20230712,104300,24845380,13920,13920,13920,13920,0
20230712,104200,24845380,13920,13920,13920,13920,0
20230712,104100,24845380,13920,13920,13920,13920,0
20230712,104000,24845380,13920,13920,13920,13920,0
20230712,103900,24845380,13920,13920,13920,13920,10
20230712,103800,24706180,13920,13920,13920,13920,0
20230712,103700,24706180,13920,13920,13920,13920,30
20230712,103600,24288580,13930,13930,13930,13930,0
20230712,103500,24288580,13930,13930,13930,13930,0
20230712,103400,24288580,13930,13930,13930,13930,0
20230712,103300,24288580,13930,13930,13930,13930,0
20230712,103200,24288580,13930,13930,13930,13930,0
20230712,103100,24288580,13930,13930,13930,13930,0
20230712,103000,24288580,13930,13930,13930,13930,0
20230712,102900,24288580,13930,13930,13930,13930,1
20230712,102800,24274650,13930,13930,13930,13930,10
20230712,102700,24135350,13910,13910,13910,13910,0
20230712,102600,24135350,13910,13910,13910,13910,0
20230712,102500,24135350,13910,13910,13910,13910,0
20230712,102400,24135350,13910,13910,13910,13910,0
20230712,102300,24135350,13910,13910,13910,13910,0
20230712,102200,24135350,13910,13910,13910,13910,0
20230712,102100,24135350,13910,13910,13910,13910,39
20230712,102000,23592860,13950,13950,13950,13950,0
20230712,101900,23592860,13950,13930,13950,13910,509
20230712,101800,16497140,13930,13930,13930,13930,2
20230712,101700,16469280,13930,13930,13930,13930,0
20230712,101600,16469280,13930,13930,13930,13930,0
20230712,101500,16469280,13930,13930,13930,13930,0
20230712,101400,16469280,13930,13930,13930,13930,0
20230712,101300,16469280,13930,13910,13930,13910,11
20230712,101200,16316250,13910,13910,13910,13910,0
20230712,101100,16316250,13910,13920,13920,13910,8
20230712,101000,16204950,13910,13910,13910,13910,0
20230712,100900,16204950,13910,13910,13910,13910,0
20230712,100800,16204950,13910,13910,13910,13910,0
20230712,100700,16204950,13910,13910,13910,13910,0
20230712,100600,16204950,13910,13910,13910,13910,0
20230712,100500,16204950,13910,13910,13910,13910,0
20230712,100400,16204950,13910,13910,13910,13910,5
20230712,100300,16135400,13930,13930,13930,13930,0
20230712,100200,16135400,13930,13930,13930,13930,0
20230712,100100,16135400,13930,13930,13930,13930,10
20230712,100000,15996100,13930,13910,13930,13910,2
20230712,095900,15968260,13920,13920,13920,13920,10
20230712,095800,15829060,13930,13930,13930,13930,0
20230712,095700,15829060,13930,13930,13930,13930,0
20230712,095600,15829060,13930,13930,13930,13930,1
20230712,095500,15815130,13930,13930,13930,13930,4
20230712,095400,15759410,13910,13910,13910,13910,0
20230712,095300,15759410,13910,13910,13910,13910,0
20230712,095200,15759410,13910,13910,13910,13910,0
20230712,095100,15759410,13910,13910,13910,13910,1
20230712,095000,15745500,13910,13910,13910,13910,0
20230712,094900,15745500,13910,13910,13910,13910,0
20230712,094800,15745500,13910,13910,13910,13910,0
20230712,094700,15745500,13910,13910,13910,13910,0
20230712,094600,15745500,13910,13910,13910,13910,0
20230712,094500,15745500,13910,13910,13910,13910,0
20230712,094400,15745500,13910,13910,13910,13910,16
20230712,094300,15522940,13930,13910,13930,13910,301
20230712,094200,11332060,13920,13920,13920,13920,0
20230712,094100,11332060,13920,13920,13920,13920,0
20230712,094000,11332060,13920,13920,13920,13920,0
20230712,093900,11332060,13920,13920,13920,13920,0
20230712,093800,11332060,13920,13910,13920,13900,29
20230712,093700,10928590,13920,13920,13920,13920,24
20230712,093600,10594510,13920,13920,13920,13920,7
20230712,093500,10497070,13920,13920,13920,13910,135
20230712,093400,8618870,13910,13930,13930,13910,82
20230712,093300,7477590,13930,13930,13930,13930,1
20230712,093200,7463660,13930,13930,13930,13930,0
20230712,093100,7463660,13930,13930,13930,13930,1
20230712,093000,7449730,13920,13920,13920,13920,0
20230712,092900,7449730,13920,13920,13920,13920,10
20230712,092800,7310530,13920,13920,13920,13920,16
20230712,092700,7087810,13940,13940,13940,13940,1
20230712,092600,7073870,13920,13920,13920,13920,1
20230712,092500,7059950,13940,13940,13940,13940,0
20230712,092400,7059950,13940,13940,13940,13940,0
20230712,092300,7059950,13940,13940,13940,13940,0
20230712,092200,7059950,13940,13940,13940,13940,0
20230712,092100,7059950,13940,13940,13940,13940,1
20230712,092000,7046010,13950,13950,13950,13950,0
20230712,091900,7046010,13950,13950,13950,13950,0
20230712,091800,7046010,13950,13920,13950,13920,2
20230712,091700,7018140,13950,13930,13950,13930,333
20230712,091600,2379430,13930,13930,13930,13930,0
20230712,091500,2379430,13930,13930,13930,13930,0
20230712,091400,2379430,13930,13930,13930,13930,0
20230712,091300,2379430,13930,13930,13930,13900,15
20230712,091200,2170540,13930,13930,13930,13930,0
20230712,091100,2170540,13930,13910,13930,13900,8
20230712,091000,2059300,13900,13900,13900,13900,1
20230712,090900,2045400,13900,13900,13900,13900,0
20230712,090800,2045400,13900,13900,13900,13900,31
20230712,090700,1614500,13930,13930,13930,13930,0
20230712,090600,1614500,13930,13930,13930,13930,0
20230712,090500,1614500,13930,13930,13930,13930,0
20230712,090400,1614500,13930,13930,13930,13930,1
20230712,090300,1600570,13930,13930,13930,13930,0
20230712,090200,1600570,13930,13930,13930,13930,1
20230712,090100,1586640,13900,13920,13920,13900,64
20230712,090000,696000,13920,13920,13920,13920,50