KissMeData/021880/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190200,512045994,355,355,355,355,18626
20230712,190100,512045994,355,355,355,355,0
20230712,190000,512045994,355,355,355,355,0
20230712,185900,512045994,355,355,355,355,0
20230712,185800,512045994,355,355,355,355,0
20230712,185700,512045994,355,355,355,355,0
20230712,185600,512045994,355,355,355,355,0
20230712,185500,512045994,355,355,355,355,0
20230712,185400,512045994,355,355,355,355,0
20230712,185300,512045994,355,355,355,355,0
20230712,185200,512045994,355,355,355,355,0
20230712,185100,512045994,355,355,355,355,0
20230712,185000,512045994,355,355,355,355,0
20230712,184900,512045994,355,355,355,355,0
20230712,184800,512045994,355,355,355,355,0
20230712,184700,512045994,355,355,355,355,0
20230712,184600,512045994,355,355,355,355,0
20230712,184500,512045994,355,355,355,355,0
20230712,184400,512045994,355,355,355,355,0
20230712,184300,512045994,355,355,355,355,0
20230712,184200,512045994,355,355,355,355,0
20230712,184100,512045994,355,355,355,355,0
20230712,184000,512045994,355,355,355,355,0
20230712,183900,512045994,355,355,355,355,0
20230712,183800,512045994,355,355,355,355,0
20230712,183700,512045994,355,355,355,355,0
20230712,183600,512045994,355,355,355,355,0
20230712,183500,512045994,355,355,355,355,0
20230712,183400,512045994,355,355,355,355,0
20230712,183300,512045994,355,355,355,355,0
20230712,183200,512045994,355,355,355,355,18626
20230712,183100,512045994,355,355,355,355,0
20230712,183000,512045994,355,355,355,355,0
20230712,182900,512045994,355,355,355,355,0
20230712,182800,512045994,355,355,355,355,0
20230712,182700,512045994,355,355,355,355,0
20230712,182600,512045994,355,355,355,355,0
20230712,182500,512045994,355,355,355,355,0
20230712,182400,512045994,355,355,355,355,0
20230712,182300,512045994,355,355,355,355,0
20230712,182200,512045994,355,355,355,355,0
20230712,182100,512045994,355,355,355,355,0
20230712,182000,512045994,355,355,355,355,0
20230712,181900,512045994,355,355,355,355,0
20230712,181800,512045994,355,355,355,355,0
20230712,181700,512045994,355,355,355,355,0
20230712,181600,512045994,355,355,355,355,0
20230712,181500,512045994,355,355,355,355,0
20230712,181400,512045994,355,355,355,355,0
20230712,181300,512045994,355,355,355,355,0
20230712,181200,512045994,355,355,355,355,0
20230712,181100,512045994,355,355,355,355,0
20230712,181000,512045994,355,355,355,355,0
20230712,180900,512045994,355,355,355,355,0
20230712,180800,512045994,355,355,355,355,0
20230712,180700,512045994,355,355,355,355,0
20230712,180600,512045994,355,355,355,355,0
20230712,180500,512045994,355,355,355,355,0
20230712,180400,512045994,355,355,355,355,0
20230712,180300,512045994,355,355,355,355,0
20230712,180200,512045994,355,355,355,355,18626
20230712,180100,512045994,355,355,355,355,0
20230712,180000,512045994,355,355,355,355,0
20230712,175900,512045994,355,355,355,355,0
20230712,175800,512045994,355,355,355,355,0
20230712,175700,512045994,355,355,355,355,0
20230712,175600,512045994,355,355,355,355,0
20230712,175500,512045994,355,355,355,355,0
20230712,175400,512045994,355,355,355,355,0
20230712,175300,512045994,355,355,355,355,0
20230712,175200,512045994,355,355,355,355,0
20230712,175100,512045994,355,355,355,355,0
20230712,175000,512045994,355,355,355,355,0
20230712,174900,512045994,355,355,355,355,0
20230712,174800,512045994,355,355,355,355,0
20230712,174700,512045994,355,355,355,355,0
20230712,174600,512045994,355,355,355,355,0
20230712,174500,512045994,355,355,355,355,0
20230712,174400,512045994,355,355,355,355,0
20230712,174300,512045994,355,355,355,355,0
20230712,174200,512045994,355,355,355,355,0
20230712,174100,512045994,355,355,355,355,0
20230712,174000,512045994,355,355,355,355,0
20230712,173900,512045994,355,355,355,355,0
20230712,173800,512045994,355,355,355,355,0
20230712,173700,512045994,355,355,355,355,0
20230712,173600,512045994,355,355,355,355,0
20230712,173500,512045994,355,355,355,355,0
20230712,173400,512045994,355,355,355,355,0
20230712,173300,512045994,355,355,355,355,0
20230712,173200,512045994,355,355,355,355,18626
20230712,173100,512045994,355,355,355,355,0
20230712,173000,512045994,355,355,355,355,0
20230712,172900,512045994,355,355,355,355,0
20230712,172800,512045994,355,355,355,355,0
20230712,172700,512045994,355,355,355,355,0
20230712,172600,512045994,355,355,355,355,0
20230712,172500,512045994,355,355,355,355,0
20230712,172400,512045994,355,355,355,355,0
20230712,172300,512045994,355,355,355,355,0
20230712,172200,512045994,355,355,355,355,0
20230712,172100,512045994,355,355,355,355,0
20230712,172000,512045994,355,355,355,355,0
20230712,171900,512045994,355,355,355,355,0
20230712,171800,512045994,355,355,355,355,0
20230712,171700,512045994,355,355,355,355,0
20230712,171600,512045994,355,355,355,355,0
20230712,171500,512045994,355,355,355,355,0
20230712,171400,512045994,355,355,355,355,0
20230712,171300,512045994,355,355,355,355,0
20230712,171200,512045994,355,355,355,355,0
20230712,171100,512045994,355,355,355,355,0
20230712,171000,512045994,355,355,355,355,0
20230712,170900,512045994,355,355,355,355,0
20230712,170800,512045994,355,355,355,355,0
20230712,170700,512045994,355,355,355,355,0
20230712,170600,512045994,355,355,355,355,0
20230712,170500,512045994,355,355,355,355,0
20230712,170400,512045994,355,355,355,355,0
20230712,170300,512045994,355,355,355,355,0
20230712,170200,512045994,355,355,355,355,18626
20230712,170100,512045994,355,355,355,355,0
20230712,170000,512045994,355,355,355,355,0
20230712,165900,512045994,355,355,355,355,0
20230712,165800,512045994,355,355,355,355,0
20230712,165700,512045994,355,355,355,355,0
20230712,165600,512045994,355,355,355,355,0
20230712,165500,512045994,355,355,355,355,0
20230712,165400,512045994,355,355,355,355,0
20230712,165300,512045994,355,355,355,355,0
20230712,165200,512045994,355,355,355,355,0
20230712,165100,512045994,355,355,355,355,0
20230712,165000,512045994,355,355,355,355,0
20230712,164900,512045994,355,355,355,355,0
20230712,164800,512045994,355,355,355,355,0
20230712,164700,512045994,355,355,355,355,0
20230712,164600,512045994,355,355,355,355,0
20230712,164500,512045994,355,355,355,355,0
20230712,164400,512045994,355,355,355,355,0
20230712,164300,512045994,355,355,355,355,0
20230712,164200,512045994,355,355,355,355,0
20230712,164100,512045994,355,355,355,355,0
20230712,164000,512045994,355,355,355,355,0
20230712,163900,512045994,355,355,355,355,0
20230712,163800,512045994,355,355,355,355,0
20230712,163700,512045994,355,355,355,355,0
20230712,163600,512045994,355,355,355,355,0
20230712,163500,512045994,355,355,355,355,0
20230712,163400,512045994,355,355,355,355,0
20230712,163300,512045994,355,355,355,355,0
20230712,163200,512045994,355,355,355,355,18626
20230712,163100,512045994,355,355,355,355,0
20230712,163000,512045994,355,355,355,355,0
20230712,162900,512045994,355,355,355,355,0
20230712,162800,512045994,355,355,355,355,0
20230712,162700,512045994,355,355,355,355,0
20230712,162600,512045994,355,355,355,355,0
20230712,162500,512045994,355,355,355,355,0
20230712,162400,512045994,355,355,355,355,0
20230712,162300,512045994,355,355,355,355,0
20230712,162200,512045994,355,355,355,355,0
20230712,162100,512045994,355,355,355,355,0
20230712,162000,512045994,355,355,355,355,0
20230712,161900,512045994,355,355,355,355,0
20230712,161800,512045994,355,355,355,355,0
20230712,161700,512045994,355,355,355,355,0
20230712,161600,512045994,355,355,355,355,0
20230712,161500,512045994,355,355,355,355,0
20230712,161400,512045994,355,355,355,355,0
20230712,161300,512045994,355,355,355,355,0
20230712,161200,512045994,355,355,355,355,0
20230712,161100,512045994,355,355,355,355,0
20230712,161000,512045994,355,355,355,355,0
20230712,160900,512045994,355,355,355,355,0
20230712,160800,512045994,355,355,355,355,0
20230712,160700,512045994,355,355,355,355,0
20230712,160600,512045994,355,355,355,355,0
20230712,160500,512045994,355,355,355,355,0
20230712,160400,512045994,355,355,355,355,0
20230712,160300,512045994,355,355,355,355,0
20230712,160200,512045994,355,355,355,355,18626
20230712,160100,512045994,355,355,355,355,0
20230712,160000,512045994,355,355,355,355,0
20230712,155900,512045994,355,355,355,355,0
20230712,155800,512045994,355,355,355,355,0
20230712,155700,512045994,355,355,355,355,0
20230712,155600,512045994,355,355,355,355,0
20230712,155500,512045994,355,355,355,355,0
20230712,155400,512045994,355,355,355,355,0
20230712,155300,512045994,355,355,355,355,0
20230712,155200,512045994,355,355,355,355,0
20230712,155100,512045994,355,355,355,355,0
20230712,155000,512045994,355,355,355,355,0
20230712,154900,512045994,355,355,355,355,0
20230712,154800,512045994,355,355,355,355,0
20230712,154700,512045994,355,355,355,355,0
20230712,154600,512045994,355,355,355,355,0
20230712,154500,512045994,355,355,355,355,0
20230712,154400,512045994,355,355,355,355,0
20230712,154300,512045994,355,355,355,355,0
20230712,154200,512045994,355,355,355,355,0
20230712,154100,512045994,355,355,355,355,0
20230712,154000,512045994,355,355,355,355,0
20230712,153900,512045994,355,355,355,355,0
20230712,153800,512045994,355,355,355,355,0
20230712,153700,512045994,355,355,355,355,0
20230712,153600,512045994,355,355,355,355,0
20230712,153500,512045994,355,355,355,355,0
20230712,153400,512045994,355,355,355,355,0
20230712,153300,512045994,355,355,355,355,0
20230712,153200,512045994,355,355,355,355,18626
20230712,153100,512045994,355,355,355,355,0
20230712,153000,512045994,355,355,355,355,18626
20230712,152900,505433764,355,355,355,355,0
20230712,152800,505433764,355,355,355,355,0
20230712,152700,505433764,355,355,355,355,0
20230712,152600,505433764,355,355,355,355,0
20230712,152500,505433764,355,355,355,355,0
20230712,152400,505433764,355,355,355,355,0
20230712,152300,505433764,355,355,355,355,0
20230712,152200,505433764,355,355,355,355,0
20230712,152100,505433764,355,355,355,355,0
20230712,152000,505433764,355,355,355,355,0
20230712,151900,505433764,355,357,357,355,930
20230712,151800,505103188,358,357,358,357,10001
20230712,151700,501532830,357,356,357,356,1726
20230712,151600,500918348,356,355,357,355,4155
20230712,151500,499438965,355,356,356,355,1037
20230712,151400,499070823,356,355,356,355,3620
20230712,151300,497784723,357,356,357,356,240
20230712,151200,497699282,355,356,356,355,11426
20230712,151100,493643034,355,355,356,355,498
20230712,151000,493465949,355,355,356,355,16087
20230712,150900,487754769,356,356,356,356,4472
20230712,150800,486162737,356,356,356,356,1500
20230712,150700,485628737,356,356,356,356,456
20230712,150600,485466401,356,356,356,356,114
20230712,150500,485425817,356,356,356,356,4002
20230712,150400,484001105,356,356,356,356,0
20230712,150300,484001105,356,356,356,356,0
20230712,150200,484001105,356,356,356,356,1266
20230712,150100,483550409,356,357,358,356,2524
20230712,150000,482650860,356,356,357,355,15501
20230712,145900,477144913,357,357,357,357,5
20230712,145800,477143128,357,357,357,356,1004
20230712,145700,476785700,356,356,356,356,5099
20230712,145600,474970456,356,356,356,355,2959
20230712,145500,473917172,356,357,357,356,7165
20230712,145400,471366332,357,356,357,356,914
20230712,145300,471040848,358,358,358,358,0
20230712,145200,471040848,358,358,358,358,0
20230712,145100,471040848,358,358,358,358,838
20230712,145000,470740844,356,356,356,356,0
20230712,144900,470740844,356,356,356,356,0
20230712,144800,470740844,356,356,356,356,982
20230712,144700,470391252,358,358,358,356,1047
20230712,144600,470017929,358,358,358,358,751
20230712,144500,469749071,357,358,358,357,2527
20230712,144400,468844408,358,357,358,356,4900
20230712,144300,467098729,357,357,357,357,0
20230712,144200,467098729,357,357,357,357,0
20230712,144100,467098729,357,357,357,357,3
20230712,144000,467097658,358,358,358,358,0
20230712,143900,467097658,358,358,358,358,0
20230712,143800,467097658,358,357,358,357,3
20230712,143700,467096586,358,358,358,358,0
20230712,143600,467096586,358,358,358,358,2323
20230712,143500,466264952,358,358,358,358,100
20230712,143400,466229152,357,357,357,357,2
20230712,143300,466228438,357,357,357,357,2
20230712,143200,466227724,357,357,357,357,0
20230712,143100,466227724,357,357,357,357,0
20230712,143000,466227724,357,357,357,357,0
20230712,142900,466227724,357,357,357,357,0
20230712,142800,466227724,357,357,357,357,0
20230712,142700,466227724,357,357,357,357,0
20230712,142600,466227724,357,357,357,357,28
20230712,142500,466217728,357,357,357,357,141
20230712,142400,466167391,357,357,357,357,0
20230712,142300,466167391,357,357,357,356,1954
20230712,142200,465470762,357,357,357,357,1585
20230712,142100,464904917,356,357,357,356,2320
20230712,142000,464078809,357,356,357,356,186
20230712,141900,464012590,357,357,357,357,200
20230712,141800,463941190,356,356,356,356,200
20230712,141700,463869990,356,356,356,356,4469
20230712,141600,462279026,356,357,357,356,30812
20230712,141500,451308453,356,356,356,356,0
20230712,141400,451308453,356,356,356,356,0
20230712,141300,451308453,356,356,356,356,0
20230712,141200,451308453,356,357,357,356,5000
20230712,141100,449527984,357,357,357,357,0
20230712,141000,449527984,357,357,357,357,124
20230712,140900,449483716,357,358,358,357,13625
20230712,140800,444618091,357,357,357,357,0
20230712,140700,444618091,357,359,359,357,725
20230712,140600,444359216,359,359,359,359,5
20230712,140500,444357421,357,357,357,357,2093
20230712,140400,443610220,358,358,358,358,1000
20230712,140300,443252220,358,358,358,358,0
20230712,140200,443252220,358,358,358,358,40
20230712,140100,443237900,357,357,357,357,0
20230712,140000,443237900,357,357,357,357,6
20230712,135900,443235758,357,357,357,357,800
20230712,135800,442950158,357,357,357,357,0
20230712,135700,442950158,357,357,357,357,0
20230712,135600,442950158,357,357,357,357,0
20230712,135500,442950158,357,357,357,357,100
20230712,135400,442914458,358,358,358,358,92
20230712,135300,442881522,358,358,358,358,560
20230712,135200,442681042,358,358,358,358,0
20230712,135100,442681042,358,358,358,358,103
20230712,135000,442644168,358,358,358,358,1828
20230712,134900,441989744,360,360,360,360,1
20230712,134800,441989384,358,358,358,358,10
20230712,134700,441985804,358,358,358,358,500
20230712,134600,441806804,358,358,358,358,500
20230712,134500,441627804,358,358,358,358,269
20230712,134400,441531502,357,357,357,357,263
20230712,134300,441437611,357,358,358,357,1069
20230712,134200,441054914,358,358,358,358,0
20230712,134100,441054914,358,358,358,358,15
20230712,134000,441049544,358,358,358,358,1
20230712,133900,441049186,357,358,358,357,191
20230712,133800,440980989,358,358,358,358,10
20230712,133700,440977409,358,358,358,358,80
20230712,133600,440948769,358,358,358,358,0
20230712,133500,440948769,358,358,358,358,0
20230712,133400,440948769,358,358,358,358,0
20230712,133300,440948769,358,358,358,358,0
20230712,133200,440948769,358,358,358,358,28
20230712,133100,440938745,358,358,358,358,17
20230712,133000,440932659,358,358,358,358,1448
20230712,132900,440414275,358,358,358,358,10
20230712,132800,440410695,358,358,358,358,836
20230712,132700,440111407,358,358,358,358,3000
20230712,132600,439037407,358,359,359,358,3002
20230712,132500,437962689,359,359,359,359,1
20230712,132400,437962330,357,357,357,357,9560
20230712,132300,434549410,357,357,357,357,15255
20230712,132200,429103375,357,357,357,357,1
20230712,132100,429103018,358,358,358,358,0
20230712,132000,429103018,358,358,358,358,82
20230712,131900,429073662,358,358,358,358,2041
20230712,131800,428342984,357,357,357,357,0
20230712,131700,428342984,357,358,358,357,658
20230712,131600,428108077,358,358,360,357,18258
20230712,131500,421589582,358,358,358,358,129
20230712,131400,421543400,358,358,358,358,333
20230712,131300,421424186,358,359,359,358,14776
20230712,131200,416134366,359,359,359,359,105
20230712,131100,416096671,359,359,359,359,9
20230712,131000,416093440,360,360,360,360,0
20230712,130900,416093440,360,360,360,360,300
20230712,130800,415985440,360,360,360,360,6
20230712,130700,415983280,358,358,358,358,0
20230712,130600,415983280,358,358,358,358,370
20230712,130500,415850820,358,358,358,358,222
20230712,130400,415771344,358,358,359,358,93
20230712,130300,415737994,358,358,359,358,181
20230712,130200,415673141,358,358,358,358,1
20230712,130100,415672783,358,358,358,358,4
20230712,130000,415671351,358,358,358,358,4091
20230712,125900,414206773,358,358,358,358,300
20230712,125800,414099373,357,357,357,357,238
20230712,125700,414014407,358,358,358,358,10
20230712,125600,414010827,358,358,358,358,0
20230712,125500,414010827,358,358,358,358,20
20230712,125400,414003667,358,358,358,358,721
20230712,125300,413745549,358,358,358,358,5363
20230712,125200,411825595,358,358,358,358,0
20230712,125100,411825595,358,358,358,358,501
20230712,125000,411646237,358,358,358,358,0
20230712,124900,411646237,358,358,358,358,0
20230712,124800,411646237,358,358,358,358,0
20230712,124700,411646237,358,358,358,358,4120
20230712,124600,410171277,358,358,358,358,0
20230712,124500,410171277,358,358,358,358,0
20230712,124400,410171277,358,358,358,358,1000
20230712,124300,409813277,358,358,358,358,0
20230712,124200,409813277,358,358,358,358,0
20230712,124100,409813277,358,358,358,358,0
20230712,124000,409813277,358,359,359,358,20135
20230712,123900,402604812,359,359,359,359,0
20230712,123800,402604812,359,359,359,359,2646
20230712,123700,401654898,361,361,361,361,114
20230712,123600,401613744,361,361,361,361,0
20230712,123500,401613744,361,361,361,361,12
20230712,123400,401609412,359,359,359,359,0
20230712,123300,401609412,359,359,359,359,0
20230712,123200,401609412,359,359,359,359,4341
20230712,123100,400050993,360,360,360,360,0
20230712,123000,400050993,360,360,360,360,2029
20230712,122900,399320553,360,360,360,360,0
20230712,122800,399320553,360,360,360,360,0
20230712,122700,399320553,360,360,360,360,2000
20230712,122600,398600553,359,359,359,359,1901
20230712,122500,397918094,359,359,359,359,7001
20230712,122400,395404735,359,359,359,359,0
20230712,122300,395404735,359,359,359,359,2
20230712,122200,395404017,359,359,359,359,2000
20230712,122100,394686017,359,359,359,359,0
20230712,122000,394686017,359,359,359,359,10
20230712,121900,394682427,359,359,359,359,4
20230712,121800,394680991,359,359,359,359,4496
20230712,121700,393066927,358,358,358,358,1578
20230712,121600,392502003,358,358,358,358,7
20230712,121500,392499497,359,359,359,359,10
20230712,121400,392495907,359,359,359,359,1026
20230712,121300,392127573,359,359,359,359,100
20230712,121200,392091673,359,359,359,359,1
20230712,121100,392091314,359,359,359,359,0
20230712,121000,392091314,359,359,359,359,11
20230712,120900,392087365,358,358,358,358,0
20230712,120800,392087365,358,358,358,358,3000
20230712,120700,391013365,358,358,358,358,34306
20230712,120600,378731817,358,358,358,358,23197
20230712,120500,370427291,358,358,358,358,1006
20230712,120400,370067143,359,359,359,359,0
20230712,120300,370067143,359,359,359,359,1
20230712,120200,370066784,359,359,359,359,0
20230712,120100,370066784,359,359,359,359,10
20230712,120000,370063194,359,358,359,358,140
20230712,115900,370013073,358,358,358,358,0
20230712,115800,370013073,358,358,358,358,293
20230712,115700,369908179,359,358,359,358,1297
20230712,115600,369443053,359,359,359,359,3605
20230712,115500,368148858,359,359,359,359,22
20230712,115400,368140960,358,358,358,358,996
20230712,115300,367784392,358,359,359,358,3590
20230712,115200,366499072,358,359,359,358,6817
20230712,115100,364052699,359,359,359,359,0
20230712,115000,364052699,359,359,359,359,953
20230712,114900,363710572,359,359,359,359,1
20230712,114800,363710213,360,360,360,360,2939
20230712,114700,362652173,361,361,361,361,700
20230712,114600,362399473,361,361,361,361,0
20230712,114500,362399473,361,361,361,361,9
20230712,114400,362396224,361,361,361,361,0
20230712,114300,362396224,361,361,361,361,1
20230712,114200,362395863,362,362,362,362,0
20230712,114100,362395863,362,362,362,362,0
20230712,114000,362395863,362,362,362,362,1000
20230712,113900,362033863,362,362,362,362,2000
20230712,113800,361309863,362,362,362,362,0
20230712,113700,361309863,362,362,362,362,0
20230712,113600,361309863,362,362,362,362,8
20230712,113500,361306967,361,361,361,361,1103
20230712,113400,360908784,361,361,361,361,0
20230712,113300,360908784,361,361,361,361,0
20230712,113200,360908784,361,361,361,361,0
20230712,113100,360908784,361,361,361,361,1
20230712,113000,360908423,360,360,360,360,6
20230712,112900,360906263,360,360,360,360,50
20230712,112800,360888263,360,360,360,360,400
20230712,112700,360744263,360,360,360,360,2020
20230712,112600,360017063,360,360,360,360,1
20230712,112500,360016703,358,358,358,358,1076
20230712,112400,359631495,359,358,360,358,5729
20230712,112300,357579084,359,359,359,359,895
20230712,112200,357257779,359,359,359,359,583
20230712,112100,357048482,360,360,360,360,0
20230712,112000,357048482,360,359,360,359,1001
20230712,111900,356689122,360,358,360,358,72190
20230712,111800,330845079,358,358,358,357,415
20230712,111700,330696914,357,358,358,357,4784
20230712,111600,328989021,357,358,358,357,1006
20230712,111500,328628874,358,358,358,358,25
20230712,111400,328619924,358,357,358,357,1149
20230712,111300,328208725,356,357,358,356,17223
20230712,111200,322065957,358,359,359,358,5363
20230712,111100,320143216,358,358,358,358,78
20230712,111000,320115292,358,359,360,358,810
20230712,110900,319824701,359,359,359,359,342
20230712,110800,319701923,359,361,361,357,30022
20230712,110700,308967494,361,361,361,361,0
20230712,110600,308967494,361,361,361,361,0
20230712,110500,308967494,361,361,361,361,1
20230712,110400,308967133,358,361,361,358,21020
20230712,110300,301413590,361,361,361,361,0
20230712,110200,301413590,361,361,361,361,138
20230712,110100,301363772,363,359,363,359,7317
20230712,110000,298716229,358,361,361,358,41007
20230712,105900,284003135,363,363,363,363,0
20230712,105800,284003135,363,363,363,363,0
20230712,105700,284003135,363,363,363,359,79479
20230712,105600,255362747,363,363,363,363,2
20230712,105500,255362021,364,364,364,364,0
20230712,105400,255362021,364,364,364,364,0
20230712,105300,255362021,364,364,364,364,1
20230712,105200,255361657,361,361,361,361,0
20230712,105100,255361657,361,361,361,361,0
20230712,105000,255361657,361,361,361,361,0
20230712,104900,255361657,361,361,361,361,0
20230712,104800,255361657,361,361,361,361,2000
20230712,104700,254639657,361,362,362,361,28589
20230712,104600,244306400,365,365,365,365,0
20230712,104500,244306400,365,365,365,365,100
20230712,104400,244269900,363,363,363,363,15000
20230712,104300,238824900,365,365,365,365,0
20230712,104200,238824900,365,365,365,363,16
20230712,104100,238819062,365,365,365,365,0
20230712,104000,238819062,365,365,365,365,0
20230712,103900,238819062,365,365,365,365,0
20230712,103800,238819062,365,364,365,364,2
20230712,103700,238818333,363,363,363,362,1834
20230712,103600,238153825,363,363,363,363,402
20230712,103500,238007899,363,363,363,363,10536
20230712,103400,234183331,363,363,363,363,200
20230712,103300,234110731,365,365,365,365,606
20230712,103200,233889541,365,365,365,365,150
20230712,103100,233834791,365,365,365,365,0
20230712,103000,233834791,365,365,365,365,0
20230712,102900,233834791,365,365,365,365,1
20230712,102800,233834426,363,363,363,363,2000
20230712,102700,233108426,363,363,363,363,0
20230712,102600,233108426,363,363,363,363,0
20230712,102500,233108426,363,363,363,363,1564
20230712,102400,232540694,363,363,363,363,373
20230712,102300,232405295,364,365,365,364,49402
20230712,102200,214422859,366,366,366,366,0
20230712,102100,214422859,366,366,366,366,10
20230712,102000,214419199,366,366,366,366,0
20230712,101900,214419199,366,364,366,364,988
20230712,101800,214059565,364,364,364,364,0
20230712,101700,214059565,364,365,365,364,508
20230712,101600,213874149,365,365,365,365,9
20230712,101500,213870864,365,365,365,365,0
20230712,101400,213870864,365,365,365,364,683
20230712,101300,213621570,366,366,366,366,4
20230712,101200,213620106,365,365,365,365,2103
20230712,101100,212852511,366,365,366,365,3301
20230712,101000,211647243,364,365,365,364,637
20230712,100900,211415173,365,365,365,365,100
20230712,100800,211378673,366,364,366,364,4
20230712,100700,211377215,364,364,366,364,210
20230712,100600,211300765,364,364,364,364,1
20230712,100500,211300401,364,364,364,364,200
20230712,100400,211227601,366,366,366,366,0
20230712,100300,211227601,366,366,366,366,10
20230712,100200,211223941,363,365,365,363,27525
20230712,100100,201192525,367,367,367,367,1000
20230712,100000,200825525,367,367,367,367,0
20230712,095900,200825525,367,367,367,367,30
20230712,095800,200814515,367,367,367,367,0
20230712,095700,200814515,367,366,367,366,1200
20230712,095600,200375314,366,366,366,366,10
20230712,095500,200371654,365,366,366,365,6
20230712,095400,200369461,366,366,366,366,3649
20230712,095300,199033927,366,366,366,366,4
20230712,095200,199032463,366,366,366,366,0
20230712,095100,199032463,366,366,366,366,11
20230712,095000,199028437,366,366,366,366,0
20230712,094900,199028437,366,366,366,366,500
20230712,094800,198845437,367,367,367,367,0
20230712,094700,198845437,367,367,367,367,70
20230712,094600,198819747,367,367,368,367,2864
20230712,094500,197768509,367,366,367,366,1576
20230712,094400,197190693,367,367,367,367,424
20230712,094300,197035085,368,367,368,367,5070
20230712,094200,195174385,367,367,368,367,8195
20230712,094100,192164634,368,368,368,368,1293
20230712,094000,191688810,368,368,368,367,887
20230712,093900,191363274,368,367,368,367,5128
20230712,093800,189481183,369,367,369,367,110
20230712,093700,189440793,369,367,369,367,13683
20230712,093600,184405399,368,367,368,367,1507
20230712,093500,183851146,367,367,367,367,552
20230712,093400,183648562,367,365,367,365,13268
20230712,093300,178801342,365,364,365,364,15476
20230712,093200,173168068,364,363,364,363,4010
20230712,093100,171712428,363,363,363,363,76431
20230712,093000,143967975,363,363,363,363,975
20230712,092900,143614050,363,363,363,363,13470
20230712,092800,138724440,362,362,362,362,0
20230712,092700,138724440,362,362,362,362,32
20230712,092600,138712856,363,363,364,363,600
20230712,092500,138495039,363,364,364,363,19945
20230712,092400,131254977,364,364,364,363,391
20230712,092300,131112656,364,364,364,364,510
20230712,092200,130927016,364,364,364,364,12
20230712,092100,130922648,364,364,364,363,2770
20230712,092000,129914401,364,364,364,364,2010
20230712,091900,129182761,364,365,365,364,553
20230712,091800,128981416,365,364,365,364,2304
20230712,091700,128142750,364,364,364,364,39
20230712,091600,128128554,365,365,365,365,0
20230712,091500,128128554,365,364,365,364,1250
20230712,091400,127673304,365,365,365,365,33
20230712,091300,127661259,365,365,365,365,100
20230712,091200,127624759,363,361,365,361,284282
20230712,091100,24448913,361,361,361,361,259
20230712,091000,24355414,363,363,363,363,5249
20230712,090900,22450027,363,363,363,360,11427
20230712,090800,18325432,363,363,363,362,1854
20230712,090700,17653871,362,362,362,362,156
20230712,090600,17597399,362,361,362,361,551
20230712,090500,17398187,362,362,362,362,20
20230712,090400,17390947,362,362,362,362,11
20230712,090300,17386965,362,362,362,362,300
20230712,090200,17278365,363,363,363,363,58
20230712,090100,17257311,364,364,364,359,10104
20230712,090000,13617320,364,364,364,361,37663