KissMeData/024090/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190100,143943610,12360,12360,12360,12360,137
20230711,190000,143943610,12360,12360,12360,12360,0
20230711,185900,143943610,12360,12360,12360,12360,0
20230711,185800,143943610,12360,12360,12360,12360,0
20230711,185700,143943610,12360,12360,12360,12360,0
20230711,185600,143943610,12360,12360,12360,12360,0
20230711,185500,143943610,12360,12360,12360,12360,0
20230711,185400,143943610,12360,12360,12360,12360,0
20230711,185300,143943610,12360,12360,12360,12360,0
20230711,185200,143943610,12360,12360,12360,12360,0
20230711,185100,143943610,12360,12360,12360,12360,0
20230711,185000,143943610,12360,12360,12360,12360,0
20230711,184900,143943610,12360,12360,12360,12360,0
20230711,184800,143943610,12360,12360,12360,12360,0
20230711,184700,143943610,12360,12360,12360,12360,0
20230711,184600,143943610,12360,12360,12360,12360,0
20230711,184500,143943610,12360,12360,12360,12360,0
20230711,184400,143943610,12360,12360,12360,12360,0
20230711,184300,143943610,12360,12360,12360,12360,0
20230711,184200,143943610,12360,12360,12360,12360,0
20230711,184100,143943610,12360,12360,12360,12360,0
20230711,184000,143943610,12360,12360,12360,12360,0
20230711,183900,143943610,12360,12360,12360,12360,0
20230711,183800,143943610,12360,12360,12360,12360,0
20230711,183700,143943610,12360,12360,12360,12360,0
20230711,183600,143943610,12360,12360,12360,12360,0
20230711,183500,143943610,12360,12360,12360,12360,0
20230711,183400,143943610,12360,12360,12360,12360,0
20230711,183300,143943610,12360,12360,12360,12360,0
20230711,183200,143943610,12360,12360,12360,12360,0
20230711,183100,143943610,12360,12360,12360,12360,137
20230711,183000,143943610,12360,12360,12360,12360,0
20230711,182900,143943610,12360,12360,12360,12360,0
20230711,182800,143943610,12360,12360,12360,12360,0
20230711,182700,143943610,12360,12360,12360,12360,0
20230711,182600,143943610,12360,12360,12360,12360,0
20230711,182500,143943610,12360,12360,12360,12360,0
20230711,182400,143943610,12360,12360,12360,12360,0
20230711,182300,143943610,12360,12360,12360,12360,0
20230711,182200,143943610,12360,12360,12360,12360,0
20230711,182100,143943610,12360,12360,12360,12360,0
20230711,182000,143943610,12360,12360,12360,12360,0
20230711,181900,143943610,12360,12360,12360,12360,0
20230711,181800,143943610,12360,12360,12360,12360,0
20230711,181700,143943610,12360,12360,12360,12360,0
20230711,181600,143943610,12360,12360,12360,12360,0
20230711,181500,143943610,12360,12360,12360,12360,0
20230711,181400,143943610,12360,12360,12360,12360,0
20230711,181300,143943610,12360,12360,12360,12360,0
20230711,181200,143943610,12360,12360,12360,12360,0
20230711,181100,143943610,12360,12360,12360,12360,0
20230711,181000,143943610,12360,12360,12360,12360,0
20230711,180900,143943610,12360,12360,12360,12360,0
20230711,180800,143943610,12360,12360,12360,12360,0
20230711,180700,143943610,12360,12360,12360,12360,0
20230711,180600,143943610,12360,12360,12360,12360,0
20230711,180500,143943610,12360,12360,12360,12360,0
20230711,180400,143943610,12360,12360,12360,12360,0
20230711,180300,143943610,12360,12360,12360,12360,0
20230711,180200,143943610,12360,12360,12360,12360,0
20230711,180100,143943610,12360,12360,12360,12360,137
20230711,180000,143943610,12360,12360,12360,12360,0
20230711,175900,143943610,12360,12360,12360,12360,0
20230711,175800,143943610,12360,12360,12360,12360,0
20230711,175700,143943610,12360,12360,12360,12360,0
20230711,175600,143943610,12360,12360,12360,12360,0
20230711,175500,143943610,12360,12360,12360,12360,0
20230711,175400,143943610,12360,12360,12360,12360,0
20230711,175300,143943610,12360,12360,12360,12360,0
20230711,175200,143943610,12360,12360,12360,12360,0
20230711,175100,143943610,12360,12360,12360,12360,0
20230711,175000,143943610,12360,12360,12360,12360,0
20230711,174900,143943610,12360,12360,12360,12360,0
20230711,174800,143943610,12360,12360,12360,12360,0
20230711,174700,143943610,12360,12360,12360,12360,0
20230711,174600,143943610,12360,12360,12360,12360,0
20230711,174500,143943610,12360,12360,12360,12360,0
20230711,174400,143943610,12360,12360,12360,12360,0
20230711,174300,143943610,12360,12360,12360,12360,0
20230711,174200,143943610,12360,12360,12360,12360,0
20230711,174100,143943610,12360,12360,12360,12360,0
20230711,174000,143943610,12360,12360,12360,12360,0
20230711,173900,143943610,12360,12360,12360,12360,0
20230711,173800,143943610,12360,12360,12360,12360,0
20230711,173700,143943610,12360,12360,12360,12360,0
20230711,173600,143943610,12360,12360,12360,12360,0
20230711,173500,143943610,12360,12360,12360,12360,0
20230711,173400,143943610,12360,12360,12360,12360,0
20230711,173300,143943610,12360,12360,12360,12360,0
20230711,173200,143943610,12360,12360,12360,12360,0
20230711,173100,143943610,12360,12360,12360,12360,137
20230711,173000,143943610,12360,12360,12360,12360,0
20230711,172900,143943610,12360,12360,12360,12360,0
20230711,172800,143943610,12360,12360,12360,12360,0
20230711,172700,143943610,12360,12360,12360,12360,0
20230711,172600,143943610,12360,12360,12360,12360,0
20230711,172500,143943610,12360,12360,12360,12360,0
20230711,172400,143943610,12360,12360,12360,12360,0
20230711,172300,143943610,12360,12360,12360,12360,0
20230711,172200,143943610,12360,12360,12360,12360,0
20230711,172100,143943610,12360,12360,12360,12360,0
20230711,172000,143943610,12360,12360,12360,12360,0
20230711,171900,143943610,12360,12360,12360,12360,0
20230711,171800,143943610,12360,12360,12360,12360,0
20230711,171700,143943610,12360,12360,12360,12360,0
20230711,171600,143943610,12360,12360,12360,12360,0
20230711,171500,143943610,12360,12360,12360,12360,0
20230711,171400,143943610,12360,12360,12360,12360,0
20230711,171300,143943610,12360,12360,12360,12360,0
20230711,171200,143943610,12360,12360,12360,12360,0
20230711,171100,143943610,12360,12360,12360,12360,0
20230711,171000,143943610,12360,12360,12360,12360,0
20230711,170900,143943610,12360,12360,12360,12360,0
20230711,170800,143943610,12360,12360,12360,12360,0
20230711,170700,143943610,12360,12360,12360,12360,0
20230711,170600,143943610,12360,12360,12360,12360,0
20230711,170500,143943610,12360,12360,12360,12360,0
20230711,170400,143943610,12360,12360,12360,12360,0
20230711,170300,143943610,12360,12360,12360,12360,0
20230711,170200,143943610,12360,12360,12360,12360,0
20230711,170100,143943610,12360,12360,12360,12360,137
20230711,170000,143943610,12360,12360,12360,12360,0
20230711,165900,143943610,12360,12360,12360,12360,0
20230711,165800,143943610,12360,12360,12360,12360,0
20230711,165700,143943610,12360,12360,12360,12360,0
20230711,165600,143943610,12360,12360,12360,12360,0
20230711,165500,143943610,12360,12360,12360,12360,0
20230711,165400,143943610,12360,12360,12360,12360,0
20230711,165300,143943610,12360,12360,12360,12360,0
20230711,165200,143943610,12360,12360,12360,12360,0
20230711,165100,143943610,12360,12360,12360,12360,0
20230711,165000,143943610,12360,12360,12360,12360,0
20230711,164900,143943610,12360,12360,12360,12360,0
20230711,164800,143943610,12360,12360,12360,12360,0
20230711,164700,143943610,12360,12360,12360,12360,0
20230711,164600,143943610,12360,12360,12360,12360,0
20230711,164500,143943610,12360,12360,12360,12360,0
20230711,164400,143943610,12360,12360,12360,12360,0
20230711,164300,143943610,12360,12360,12360,12360,0
20230711,164200,143943610,12360,12360,12360,12360,0
20230711,164100,143943610,12360,12360,12360,12360,0
20230711,164000,143943610,12360,12360,12360,12360,0
20230711,163900,143943610,12360,12360,12360,12360,0
20230711,163800,143943610,12360,12360,12360,12360,0
20230711,163700,143943610,12360,12360,12360,12360,0
20230711,163600,143943610,12360,12360,12360,12360,0
20230711,163500,143943610,12360,12360,12360,12360,0
20230711,163400,143943610,12360,12360,12360,12360,0
20230711,163300,143943610,12360,12360,12360,12360,0
20230711,163200,143943610,12360,12360,12360,12360,0
20230711,163100,143943610,12360,12360,12360,12360,137
20230711,163000,143943610,12360,12360,12360,12360,0
20230711,162900,143943610,12360,12360,12360,12360,0
20230711,162800,143943610,12360,12360,12360,12360,0
20230711,162700,143943610,12360,12360,12360,12360,0
20230711,162600,143943610,12360,12360,12360,12360,0
20230711,162500,143943610,12360,12360,12360,12360,0
20230711,162400,143943610,12360,12360,12360,12360,0
20230711,162300,143943610,12360,12360,12360,12360,0
20230711,162200,143943610,12360,12360,12360,12360,0
20230711,162100,143943610,12360,12360,12360,12360,0
20230711,162000,143943610,12360,12360,12360,12360,0
20230711,161900,143943610,12360,12360,12360,12360,0
20230711,161800,143943610,12360,12360,12360,12360,0
20230711,161700,143943610,12360,12360,12360,12360,0
20230711,161600,143943610,12360,12360,12360,12360,0
20230711,161500,143943610,12360,12360,12360,12360,0
20230711,161400,143943610,12360,12360,12360,12360,0
20230711,161300,143943610,12360,12360,12360,12360,0
20230711,161200,143943610,12360,12360,12360,12360,0
20230711,161100,143943610,12360,12360,12360,12360,0
20230711,161000,143943610,12360,12360,12360,12360,0
20230711,160900,143943610,12360,12360,12360,12360,0
20230711,160800,143943610,12360,12360,12360,12360,0
20230711,160700,143943610,12360,12360,12360,12360,0
20230711,160600,143943610,12360,12360,12360,12360,0
20230711,160500,143943610,12360,12360,12360,12360,0
20230711,160400,143943610,12360,12360,12360,12360,0
20230711,160300,143943610,12360,12360,12360,12360,0
20230711,160200,143943610,12360,12360,12360,12360,0
20230711,160100,143943610,12360,12360,12360,12360,137
20230711,160000,143943610,12360,12360,12360,12360,0
20230711,155900,143943610,12360,12360,12360,12360,0
20230711,155800,143943610,12360,12360,12360,12360,0
20230711,155700,143943610,12360,12360,12360,12360,0
20230711,155600,143943610,12360,12360,12360,12360,0
20230711,155500,143943610,12360,12360,12360,12360,0
20230711,155400,143943610,12360,12360,12360,12360,0
20230711,155300,143943610,12360,12360,12360,12360,0
20230711,155200,143943610,12360,12360,12360,12360,0
20230711,155100,143943610,12360,12360,12360,12360,0
20230711,155000,143943610,12360,12360,12360,12360,0
20230711,154900,143943610,12360,12360,12360,12360,0
20230711,154800,143943610,12360,12360,12360,12360,0
20230711,154700,143943610,12360,12360,12360,12360,0
20230711,154600,143943610,12360,12360,12360,12360,0
20230711,154500,143943610,12360,12360,12360,12360,0
20230711,154400,143943610,12360,12360,12360,12360,0
20230711,154300,143943610,12360,12360,12360,12360,0
20230711,154200,143943610,12360,12360,12360,12360,0
20230711,154100,143943610,12360,12360,12360,12360,0
20230711,154000,143943610,12360,12360,12360,12360,0
20230711,153900,143943610,12360,12360,12360,12360,0
20230711,153800,143943610,12360,12360,12360,12360,0
20230711,153700,143943610,12360,12360,12360,12360,0
20230711,153600,143943610,12360,12360,12360,12360,0
20230711,153500,143943610,12360,12360,12360,12360,0
20230711,153400,143943610,12360,12360,12360,12360,0
20230711,153300,143943610,12360,12360,12360,12360,0
20230711,153200,143943610,12360,12360,12360,12360,0
20230711,153100,143943610,12360,12360,12360,12360,137
20230711,153000,143943610,12360,12360,12360,12360,137
20230711,152900,142250290,12350,12350,12350,12350,0
20230711,152800,142250290,12350,12350,12350,12350,0
20230711,152700,142250290,12350,12350,12350,12350,0
20230711,152600,142250290,12350,12350,12350,12350,0
20230711,152500,142250290,12350,12350,12350,12350,0
20230711,152400,142250290,12350,12350,12350,12350,0
20230711,152300,142250290,12350,12350,12350,12350,0
20230711,152200,142250290,12350,12350,12350,12350,0
20230711,152100,142250290,12350,12350,12350,12350,0
20230711,152000,142250290,12350,12350,12350,12350,0
20230711,151900,142250290,12350,12350,12350,12350,0
20230711,151800,142250290,12350,12350,12350,12350,1
20230711,151700,142237940,12310,12310,12310,12310,0
20230711,151600,142237940,12310,12310,12310,12310,0
20230711,151500,142237940,12310,12310,12310,12310,50
20230711,151400,141622440,12310,12310,12310,12310,0
20230711,151300,141622440,12310,12330,12350,12310,3009
20230711,151200,104465530,12330,12330,12330,12330,0
20230711,151100,104465530,12330,12330,12330,12330,0
20230711,151000,104465530,12330,12330,12330,12330,0
20230711,150900,104465530,12330,12330,12330,12330,0
20230711,150800,104465530,12330,12330,12330,12330,0
20230711,150700,104465530,12330,12330,12330,12330,0
20230711,150600,104465530,12330,12330,12330,12330,0
20230711,150500,104465530,12330,12330,12330,12330,7
20230711,150400,104379220,12330,12330,12330,12330,0
20230711,150300,104379220,12330,12330,12330,12330,0
20230711,150200,104379220,12330,12330,12330,12330,0
20230711,150100,104379220,12330,12330,12330,12330,0
20230711,150000,104379220,12330,12330,12330,12330,0
20230711,145900,104379220,12330,12330,12330,12330,1
20230711,145800,104366890,12330,12330,12330,12330,0
20230711,145700,104366890,12330,12330,12330,12330,0
20230711,145600,104366890,12330,12330,12330,12330,1
20230711,145500,104354560,12330,12330,12330,12330,0
20230711,145400,104354560,12330,12330,12330,12330,0
20230711,145300,104354560,12330,12330,12330,12330,0
20230711,145200,104354560,12330,12330,12330,12330,300
20230711,145100,100655560,12330,12330,12330,12330,0
20230711,145000,100655560,12330,12330,12330,12330,0
20230711,144900,100655560,12330,12330,12330,12330,0
20230711,144800,100655560,12330,12330,12330,12330,0
20230711,144700,100655560,12330,12330,12330,12330,0
20230711,144600,100655560,12330,12330,12330,12330,0
20230711,144500,100655560,12330,12330,12330,12330,0
20230711,144400,100655560,12330,12330,12330,12330,0
20230711,144300,100655560,12330,12330,12330,12330,0
20230711,144200,100655560,12330,12330,12330,12330,2
20230711,144100,100630900,12330,12330,12330,12330,0
20230711,144000,100630900,12330,12330,12330,12330,0
20230711,143900,100630900,12330,12330,12330,12330,0
20230711,143800,100630900,12330,12330,12330,12330,0
20230711,143700,100630900,12330,12330,12330,12330,3
20230711,143600,100593910,12330,12330,12330,12330,0
20230711,143500,100593910,12330,12330,12330,12330,0
20230711,143400,100593910,12330,12330,12330,12330,0
20230711,143300,100593910,12330,12330,12330,12330,0
20230711,143200,100593910,12330,12330,12330,12330,0
20230711,143100,100593910,12330,12330,12330,12330,0
20230711,143000,100593910,12330,12330,12330,12330,1
20230711,142900,100581580,12330,12330,12330,12330,0
20230711,142800,100581580,12330,12330,12330,12330,0
20230711,142700,100581580,12330,12330,12330,12330,0
20230711,142600,100581580,12330,12330,12330,12330,0
20230711,142500,100581580,12330,12330,12330,12330,0
20230711,142400,100581580,12330,12330,12330,12330,0
20230711,142300,100581580,12330,12330,12330,12330,0
20230711,142200,100581580,12330,12330,12330,12330,0
20230711,142100,100581580,12330,12330,12330,12330,0
20230711,142000,100581580,12330,12330,12330,12330,0
20230711,141900,100581580,12330,12330,12330,12330,0
20230711,141800,100581580,12330,12330,12330,12330,0
20230711,141700,100581580,12330,12330,12330,12330,0
20230711,141600,100581580,12330,12330,12330,12330,0
20230711,141500,100581580,12330,12330,12330,12330,20
20230711,141400,100334980,12310,12310,12310,12310,0
20230711,141300,100334980,12310,12310,12310,12310,0
20230711,141200,100334980,12310,12310,12310,12310,0
20230711,141100,100334980,12310,12310,12310,12310,0
20230711,141000,100334980,12310,12310,12310,12310,0
20230711,140900,100334980,12310,12310,12310,12310,0
20230711,140800,100334980,12310,12310,12310,12310,0
20230711,140700,100334980,12310,12310,12310,12310,56
20230711,140600,99645620,12330,12330,12330,12330,0
20230711,140500,99645620,12330,12330,12330,12330,0
20230711,140400,99645620,12330,12330,12330,12330,0
20230711,140300,99645620,12330,12330,12330,12330,0
20230711,140200,99645620,12330,12330,12330,12330,17
20230711,140100,99436010,12330,12330,12330,12330,0
20230711,140000,99436010,12330,12330,12330,12330,0
20230711,135900,99436010,12330,12330,12330,12330,0
20230711,135800,99436010,12330,12330,12330,12330,0
20230711,135700,99436010,12330,12330,12330,12330,1
20230711,135600,99423680,12330,12330,12330,12330,0
20230711,135500,99423680,12330,12330,12330,12330,0
20230711,135400,99423680,12330,12330,12330,12330,0
20230711,135300,99423680,12330,12330,12330,12330,0
20230711,135200,99423680,12330,12330,12330,12330,0
20230711,135100,99423680,12330,12330,12330,12330,0
20230711,135000,99423680,12330,12330,12330,12330,0
20230711,134900,99423680,12330,12330,12330,12330,0
20230711,134800,99423680,12330,12330,12330,12330,0
20230711,134700,99423680,12330,12330,12330,12330,0
20230711,134600,99423680,12330,12330,12330,12330,0
20230711,134500,99423680,12330,12330,12330,12330,0
20230711,134400,99423680,12330,12330,12330,12330,0
20230711,134300,99423680,12330,12330,12330,12330,250
20230711,134200,96341180,12310,12310,12310,12310,0
20230711,134100,96341180,12310,12310,12310,12310,0
20230711,134000,96341180,12310,12310,12310,12310,0
20230711,133900,96341180,12310,12320,12320,12310,50
20230711,133800,95725580,12310,12310,12310,12310,0
20230711,133700,95725580,12310,12310,12310,12310,0
20230711,133600,95725580,12310,12310,12310,12310,0
20230711,133500,95725580,12310,12310,12310,12310,0
20230711,133400,95725580,12310,12310,12310,12310,0
20230711,133300,95725580,12310,12310,12310,12310,51
20230711,133200,95097770,12310,12310,12310,12310,0
20230711,133100,95097770,12310,12310,12310,12310,0
20230711,133000,95097770,12310,12310,12310,12310,1
20230711,132900,95085460,12310,12310,12310,12310,1
20230711,132800,95073150,12310,12310,12310,12310,0
20230711,132700,95073150,12310,12310,12310,12310,0
20230711,132600,95073150,12310,12310,12310,12310,0
20230711,132500,95073150,12310,12310,12310,12310,0
20230711,132400,95073150,12310,12310,12310,12310,0
20230711,132300,95073150,12310,12310,12310,12310,0
20230711,132200,95073150,12310,12310,12310,12310,1
20230711,132100,95060840,12290,12290,12290,12290,0
20230711,132000,95060840,12290,12290,12290,12290,2
20230711,131900,95036260,12320,12320,12320,12320,2
20230711,131800,95011620,12320,12320,12320,12320,0
20230711,131700,95011620,12320,12320,12320,12320,0
20230711,131600,95011620,12320,12300,12320,12300,155
20230711,131500,93104720,12340,12340,12340,12340,0
20230711,131400,93104720,12340,12340,12340,12340,0
20230711,131300,93104720,12340,12340,12340,12340,0
20230711,131200,93104720,12340,12340,12340,12340,0
20230711,131100,93104720,12340,12340,12340,12340,0
20230711,131000,93104720,12340,12340,12340,12340,0
20230711,130900,93104720,12340,12340,12340,12340,0
20230711,130800,93104720,12340,12340,12340,12340,0
20230711,130700,93104720,12340,12330,12340,12330,109
20230711,130600,91760730,12300,12300,12300,12300,0
20230711,130500,91760730,12300,12300,12300,12300,0
20230711,130400,91760730,12300,12300,12300,12300,0
20230711,130300,91760730,12300,12300,12300,12300,0
20230711,130200,91760730,12300,12300,12300,12300,0
20230711,130100,91760730,12300,12300,12300,12300,50
20230711,130000,91145730,12330,12330,12330,12330,400
20230711,125900,86213730,12300,12300,12300,12300,10
20230711,125800,86090730,12300,12300,12300,12300,0
20230711,125700,86090730,12300,12300,12300,12300,0
20230711,125600,86090730,12300,12300,12300,12300,0
20230711,125500,86090730,12300,12300,12300,12300,150
20230711,125400,84245730,12300,12300,12300,12300,0
20230711,125300,84245730,12300,12300,12300,12300,0
20230711,125200,84245730,12300,12300,12300,12300,0
20230711,125100,84245730,12300,12300,12300,12300,0
20230711,125000,84245730,12300,12300,12300,12300,0
20230711,124900,84245730,12300,12300,12300,12300,0
20230711,124800,84245730,12300,12300,12300,12300,0
20230711,124700,84245730,12300,12300,12300,12300,0
20230711,124600,84245730,12300,12300,12300,12300,0
20230711,124500,84245730,12300,12300,12300,12300,0
20230711,124400,84245730,12300,12300,12300,12300,0
20230711,124300,84245730,12300,12300,12300,12300,0
20230711,124200,84245730,12300,12300,12300,12300,0
20230711,124100,84245730,12300,12300,12300,12300,94
20230711,124000,83089530,12300,12300,12300,12300,0
20230711,123900,83089530,12300,12300,12300,12300,0
20230711,123800,83089530,12300,12300,12300,12300,0
20230711,123700,83089530,12300,12300,12300,12300,0
20230711,123600,83089530,12300,12300,12300,12300,0
20230711,123500,83089530,12300,12300,12300,12300,0
20230711,123400,83089530,12300,12300,12300,12300,0
20230711,123300,83089530,12300,12300,12300,12300,0
20230711,123200,83089530,12300,12300,12300,12300,0
20230711,123100,83089530,12300,12300,12300,12300,0
20230711,123000,83089530,12300,12300,12300,12300,4
20230711,122900,83040330,12300,12300,12300,12300,0
20230711,122800,83040330,12300,12300,12300,12300,1000
20230711,122700,70740330,12340,12340,12340,12340,0
20230711,122600,70740330,12340,12340,12340,12340,0
20230711,122500,70740330,12340,12340,12340,12340,0
20230711,122400,70740330,12340,12340,12340,12340,0
20230711,122300,70740330,12340,12340,12340,12340,0
20230711,122200,70740330,12340,12340,12340,12340,0
20230711,122100,70740330,12340,12340,12340,12340,0
20230711,122000,70740330,12340,12340,12340,12340,0
20230711,121900,70740330,12340,12340,12340,12340,0
20230711,121800,70740330,12340,12340,12340,12340,1
20230711,121700,70727990,12340,12340,12340,12340,0
20230711,121600,70727990,12340,12340,12340,12340,0
20230711,121500,70727990,12340,12340,12340,12340,0
20230711,121400,70727990,12340,12340,12340,12340,0
20230711,121300,70727990,12340,12340,12340,12340,0
20230711,121200,70727990,12340,12340,12340,12340,0
20230711,121100,70727990,12340,12340,12340,12340,0
20230711,121000,70727990,12340,12340,12340,12340,0
20230711,120900,70727990,12340,12340,12340,12340,0
20230711,120800,70727990,12340,12340,12340,12340,0
20230711,120700,70727990,12340,12340,12340,12340,0
20230711,120600,70727990,12340,12340,12340,12340,0
20230711,120500,70727990,12340,12340,12340,12340,0
20230711,120400,70727990,12340,12340,12340,12340,0
20230711,120300,70727990,12340,12340,12340,12340,0
20230711,120200,70727990,12340,12340,12340,12340,0
20230711,120100,70727990,12340,12340,12340,12340,0
20230711,120000,70727990,12340,12340,12340,12340,0
20230711,115900,70727990,12340,12340,12340,12340,0
20230711,115800,70727990,12340,12340,12340,12340,0
20230711,115700,70727990,12340,12340,12340,12340,0
20230711,115600,70727990,12340,12340,12340,12340,0
20230711,115500,70727990,12340,12340,12340,12340,1
20230711,115400,70715650,12290,12300,12300,12290,70
20230711,115300,69855320,12340,12340,12340,12340,0
20230711,115200,69855320,12340,12340,12340,12340,50
20230711,115100,69238320,12340,12340,12340,12340,0
20230711,115000,69238320,12340,12340,12340,12340,0
20230711,114900,69238320,12340,12340,12340,12340,0
20230711,114800,69238320,12340,12340,12340,12340,0
20230711,114700,69238320,12340,12340,12340,12340,0
20230711,114600,69238320,12340,12340,12340,12340,162
20230711,114500,67239240,12340,12340,12340,12340,0
20230711,114400,67239240,12340,12340,12340,12340,0
20230711,114300,67239240,12340,12340,12340,12340,0
20230711,114200,67239240,12340,12340,12340,12340,0
20230711,114100,67239240,12340,12340,12340,12340,0
20230711,114000,67239240,12340,12340,12340,12340,0
20230711,113900,67239240,12340,12340,12340,12340,0
20230711,113800,67239240,12340,12340,12340,12340,0
20230711,113700,67239240,12340,12340,12340,12340,0
20230711,113600,67239240,12340,12340,12340,12340,0
20230711,113500,67239240,12340,12340,12340,12340,0
20230711,113400,67239240,12340,12340,12340,12340,0
20230711,113300,67239240,12340,12340,12340,12340,0
20230711,113200,67239240,12340,12340,12340,12340,0
20230711,113100,67239240,12340,12340,12340,12340,0
20230711,113000,67239240,12340,12340,12340,12340,0
20230711,112900,67239240,12340,12340,12340,12340,0
20230711,112800,67239240,12340,12340,12340,12340,100
20230711,112700,66005240,12340,12340,12340,12340,41
20230711,112600,65499300,12340,12340,12340,12340,0
20230711,112500,65499300,12340,12340,12340,12340,0
20230711,112400,65499300,12340,12340,12340,12340,0
20230711,112300,65499300,12340,12340,12340,12340,0
20230711,112200,65499300,12340,12340,12340,12340,0
20230711,112100,65499300,12340,12340,12340,12340,0
20230711,112000,65499300,12340,12340,12340,12340,0
20230711,111900,65499300,12340,12340,12340,12340,0
20230711,111800,65499300,12340,12300,12340,12290,210
20230711,111700,62917940,12290,12290,12290,12290,0
20230711,111600,62917940,12290,12290,12290,12290,0
20230711,111500,62917940,12290,12290,12290,12290,0
20230711,111400,62917940,12290,12290,12290,12290,0
20230711,111300,62917940,12290,12290,12290,12290,1
20230711,111200,62905650,12290,12290,12290,12290,0
20230711,111100,62905650,12290,12290,12290,12290,0
20230711,111000,62905650,12290,12290,12290,12290,0
20230711,110900,62905650,12290,12290,12290,12290,0
20230711,110800,62905650,12290,12290,12290,12290,0
20230711,110700,62905650,12290,12290,12290,12290,0
20230711,110600,62905650,12290,12290,12290,12290,0
20230711,110500,62905650,12290,12290,12290,12290,0
20230711,110400,62905650,12290,12290,12290,12290,0
20230711,110300,62905650,12290,12300,12300,12290,70
20230711,110200,62045250,12300,12300,12300,12300,0
20230711,110100,62045250,12300,12300,12300,12300,2
20230711,110000,62020650,12320,12320,12320,12320,18
20230711,105900,61798890,12320,12320,12320,12320,0
20230711,105800,61798890,12320,12320,12320,12320,0
20230711,105700,61798890,12320,12320,12320,12320,2
20230711,105600,61774250,12320,12320,12320,12320,3
20230711,105500,61737290,12320,12320,12320,12320,3
20230711,105400,61700330,12320,12320,12320,12320,3
20230711,105300,61663370,12320,12330,12330,12320,203
20230711,105200,59160410,12300,12300,12300,12300,0
20230711,105100,59160410,12300,12300,12300,12300,0
20230711,105000,59160410,12300,12300,12300,12300,0
20230711,104900,59160410,12300,12310,12310,12300,10
20230711,104800,59037360,12330,12330,12330,12330,0
20230711,104700,59037360,12330,12330,12330,12330,0
20230711,104600,59037360,12330,12330,12330,12330,0
20230711,104500,59037360,12330,12330,12330,12330,0
20230711,104400,59037360,12330,12330,12330,12330,2
20230711,104300,59012700,12340,12340,12340,12340,0
20230711,104200,59012700,12340,12340,12340,12340,0
20230711,104100,59012700,12340,12340,12340,12340,0
20230711,104000,59012700,12340,12340,12340,12340,0
20230711,103900,59012700,12340,12340,12340,12340,0
20230711,103800,59012700,12340,12340,12340,12340,0
20230711,103700,59012700,12340,12340,12340,12340,0
20230711,103600,59012700,12340,12340,12340,12340,0
20230711,103500,59012700,12340,12340,12340,12340,0
20230711,103400,59012700,12340,12340,12340,12340,0
20230711,103300,59012700,12340,12340,12340,12340,0
20230711,103200,59012700,12340,12340,12340,12340,0
20230711,103100,59012700,12340,12340,12340,12340,0
20230711,103000,59012700,12340,12340,12340,12340,300
20230711,102900,55310700,12300,12300,12300,12300,2
20230711,102800,55286100,12300,12300,12300,12300,0
20230711,102700,55286100,12300,12300,12300,12300,0
20230711,102600,55286100,12300,12300,12300,12300,0
20230711,102500,55286100,12300,12300,12300,12300,1258
20230711,102400,39812700,12340,12340,12340,12340,0
20230711,102300,39812700,12340,12340,12340,12340,0
20230711,102200,39812700,12340,12340,12340,12340,0
20230711,102100,39812700,12340,12340,12340,12340,0
20230711,102000,39812700,12340,12340,12340,12340,0
20230711,101900,39812700,12340,12340,12340,12340,0
20230711,101800,39812700,12340,12340,12340,12340,0
20230711,101700,39812700,12340,12340,12340,12340,0
20230711,101600,39812700,12340,12340,12340,12340,0
20230711,101500,39812700,12340,12340,12340,12340,0
20230711,101400,39812700,12340,12340,12340,12340,0
20230711,101300,39812700,12340,12340,12340,12340,10
20230711,101200,39689300,12340,12340,12340,12340,0
20230711,101100,39689300,12340,12340,12340,12340,30
20230711,101000,39319100,12290,12290,12290,12290,0
20230711,100900,39319100,12290,12290,12290,12290,0
20230711,100800,39319100,12290,12310,12310,12290,650
20230711,100700,31330240,12360,12360,12360,12360,0
20230711,100600,31330240,12360,12360,12360,12360,0
20230711,100500,31330240,12360,12360,12360,12360,0
20230711,100400,31330240,12360,12360,12360,12360,0
20230711,100300,31330240,12360,12360,12360,12360,45
20230711,100200,30774040,12350,12350,12350,12350,0
20230711,100100,30774040,12350,12350,12350,12350,0
20230711,100000,30774040,12350,12350,12350,12350,9
20230711,095900,30662890,12350,12350,12350,12350,0
20230711,095800,30662890,12350,12350,12350,12350,0
20230711,095700,30662890,12350,12350,12350,12350,0
20230711,095600,30662890,12350,12350,12350,12350,1
20230711,095500,30650540,12350,12350,12350,12350,19
20230711,095400,30415890,12350,12350,12350,12350,0
20230711,095300,30415890,12350,12350,12350,12350,0
20230711,095200,30415890,12350,12350,12350,12350,3
20230711,095100,30378840,12350,12350,12350,12350,105
20230711,095000,29082090,12350,12350,12350,12350,100
20230711,094900,27847090,12350,12350,12350,12350,0
20230711,094800,27847090,12350,12350,12350,12350,0
20230711,094700,27847090,12350,12350,12350,12350,43
20230711,094600,27316040,12350,12340,12350,12340,57
20230711,094500,26612340,12340,12340,12340,12340,0
20230711,094400,26612340,12340,12340,12340,12340,0
20230711,094300,26612340,12340,12340,12340,12340,0
20230711,094200,26612340,12340,12340,12340,12340,0
20230711,094100,26612340,12340,12340,12340,12340,0
20230711,094000,26612340,12340,12340,12340,12340,0
20230711,093900,26612340,12340,12340,12340,12340,1
20230711,093800,26600000,12340,12340,12340,12340,0
20230711,093700,26600000,12340,12340,12340,12340,0
20230711,093600,26600000,12340,12340,12340,12340,0
20230711,093500,26600000,12340,12340,12340,12340,0
20230711,093400,26600000,12340,12340,12340,12340,0
20230711,093300,26600000,12340,12340,12340,12340,0
20230711,093200,26600000,12340,12340,12340,12340,1
20230711,093100,26587660,12280,12280,12280,12280,0
20230711,093000,26587660,12280,12280,12280,12280,0
20230711,092900,26587660,12280,12280,12280,12280,0
20230711,092800,26587660,12280,12280,12280,12280,0
20230711,092700,26587660,12280,12280,12280,12280,0
20230711,092600,26587660,12280,12280,12280,12280,0
20230711,092500,26587660,12280,12280,12280,12280,0
20230711,092400,26587660,12280,12280,12280,12280,0
20230711,092300,26587660,12280,12280,12280,12280,0
20230711,092200,26587660,12280,12280,12280,12280,0
20230711,092100,26587660,12280,12280,12280,12280,0
20230711,092000,26587660,12280,12280,12280,12280,0
20230711,091900,26587660,12280,12280,12280,12280,104
20230711,091800,25310540,12250,12250,12250,12250,0
20230711,091700,25310540,12250,12260,12260,12250,342
20230711,091600,21120940,12250,12250,12250,12250,0
20230711,091500,21120940,12250,12260,12260,12250,7
20230711,091400,21035170,12280,12280,12280,12280,0
20230711,091300,21035170,12280,12280,12280,12280,20
20230711,091200,20789570,12280,12280,12280,12280,10
20230711,091100,20666770,12250,12270,12270,12240,950
20230711,091000,9029010,12280,12280,12280,12280,0
20230711,090900,9029010,12280,12280,12280,12280,0
20230711,090800,9029010,12280,12280,12280,12280,0
20230711,090700,9029010,12280,12280,12280,12280,0
20230711,090600,9029010,12280,12280,12280,12280,10
20230711,090500,8906210,12280,12290,12290,12280,157
20230711,090400,6978220,12280,12280,12280,12280,100
20230711,090300,5750220,12280,12280,12280,12280,13
20230711,090200,5590580,12340,12340,12340,12340,0
20230711,090100,5590580,12340,12340,12340,12340,153
20230711,090000,3702560,12340,12350,12350,12340,300