KissMeData/002100/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183500,134255590,9940,9940,9940,9940,107
20230711,183400,134255590,9940,9940,9940,9940,0
20230711,183300,134255590,9940,9940,9940,9940,0
20230711,183200,134255590,9940,9940,9940,9940,0
20230711,183100,134255590,9940,9940,9940,9940,0
20230711,183000,134255590,9940,9940,9940,9940,0
20230711,182900,134255590,9940,9940,9940,9940,0
20230711,182800,134255590,9940,9940,9940,9940,0
20230711,182700,134255590,9940,9940,9940,9940,0
20230711,182600,134255590,9940,9940,9940,9940,0
20230711,182500,134255590,9940,9940,9940,9940,0
20230711,182400,134255590,9940,9940,9940,9940,0
20230711,182300,134255590,9940,9940,9940,9940,0
20230711,182200,134255590,9940,9940,9940,9940,0
20230711,182100,134255590,9940,9940,9940,9940,0
20230711,182000,134255590,9940,9940,9940,9940,0
20230711,181900,134255590,9940,9940,9940,9940,0
20230711,181800,134255590,9940,9940,9940,9940,0
20230711,181700,134255590,9940,9940,9940,9940,0
20230711,181600,134255590,9940,9940,9940,9940,0
20230711,181500,134255590,9940,9940,9940,9940,0
20230711,181400,134255590,9940,9940,9940,9940,0
20230711,181300,134255590,9940,9940,9940,9940,0
20230711,181200,134255590,9940,9940,9940,9940,0
20230711,181100,134255590,9940,9940,9940,9940,0
20230711,181000,134255590,9940,9940,9940,9940,0
20230711,180900,134255590,9940,9940,9940,9940,0
20230711,180800,134255590,9940,9940,9940,9940,0
20230711,180700,134255590,9940,9940,9940,9940,0
20230711,180600,134255590,9940,9940,9940,9940,0
20230711,180500,134255590,9940,9940,9940,9940,107
20230711,180400,134255590,9940,9940,9940,9940,0
20230711,180300,134255590,9940,9940,9940,9940,0
20230711,180200,134255590,9940,9940,9940,9940,0
20230711,180100,134255590,9940,9940,9940,9940,0
20230711,180000,134255590,9940,9940,9940,9940,0
20230711,175900,134255590,9940,9940,9940,9940,0
20230711,175800,134255590,9940,9940,9940,9940,0
20230711,175700,134255590,9940,9940,9940,9940,0
20230711,175600,134255590,9940,9940,9940,9940,0
20230711,175500,134255590,9940,9940,9940,9940,0
20230711,175400,134255590,9940,9940,9940,9940,0
20230711,175300,134255590,9940,9940,9940,9940,0
20230711,175200,134255590,9940,9940,9940,9940,0
20230711,175100,134255590,9940,9940,9940,9940,0
20230711,175000,134255590,9940,9940,9940,9940,0
20230711,174900,134255590,9940,9940,9940,9940,0
20230711,174800,134255590,9940,9940,9940,9940,0
20230711,174700,134255590,9940,9940,9940,9940,0
20230711,174600,134255590,9940,9940,9940,9940,0
20230711,174500,134255590,9940,9940,9940,9940,0
20230711,174400,134255590,9940,9940,9940,9940,0
20230711,174300,134255590,9940,9940,9940,9940,0
20230711,174200,134255590,9940,9940,9940,9940,0
20230711,174100,134255590,9940,9940,9940,9940,0
20230711,174000,134255590,9940,9940,9940,9940,0
20230711,173900,134255590,9940,9940,9940,9940,0
20230711,173800,134255590,9940,9940,9940,9940,0
20230711,173700,134255590,9940,9940,9940,9940,0
20230711,173600,134255590,9940,9940,9940,9940,0
20230711,173500,134255590,9940,9940,9940,9940,107
20230711,173400,134255590,9940,9940,9940,9940,0
20230711,173300,134255590,9940,9940,9940,9940,0
20230711,173200,134255590,9940,9940,9940,9940,0
20230711,173100,134255590,9940,9940,9940,9940,0
20230711,173000,134255590,9940,9940,9940,9940,0
20230711,172900,134255590,9940,9940,9940,9940,0
20230711,172800,134255590,9940,9940,9940,9940,0
20230711,172700,134255590,9940,9940,9940,9940,0
20230711,172600,134255590,9940,9940,9940,9940,0
20230711,172500,134255590,9940,9940,9940,9940,0
20230711,172400,134255590,9940,9940,9940,9940,0
20230711,172300,134255590,9940,9940,9940,9940,0
20230711,172200,134255590,9940,9940,9940,9940,0
20230711,172100,134255590,9940,9940,9940,9940,0
20230711,172000,134255590,9940,9940,9940,9940,0
20230711,171900,134255590,9940,9940,9940,9940,0
20230711,171800,134255590,9940,9940,9940,9940,0
20230711,171700,134255590,9940,9940,9940,9940,0
20230711,171600,134255590,9940,9940,9940,9940,0
20230711,171500,134255590,9940,9940,9940,9940,0
20230711,171400,134255590,9940,9940,9940,9940,0
20230711,171300,134255590,9940,9940,9940,9940,0
20230711,171200,134255590,9940,9940,9940,9940,0
20230711,171100,134255590,9940,9940,9940,9940,0
20230711,171000,134255590,9940,9940,9940,9940,0
20230711,170900,134255590,9940,9940,9940,9940,0
20230711,170800,134255590,9940,9940,9940,9940,0
20230711,170700,134255590,9940,9940,9940,9940,0
20230711,170600,134255590,9940,9940,9940,9940,0
20230711,170500,134255590,9940,9940,9940,9940,107
20230711,170400,134255590,9940,9940,9940,9940,0
20230711,170300,134255590,9940,9940,9940,9940,0
20230711,170200,134255590,9940,9940,9940,9940,0
20230711,170100,134255590,9940,9940,9940,9940,0
20230711,170000,134255590,9940,9940,9940,9940,0
20230711,165900,134255590,9940,9940,9940,9940,0
20230711,165800,134255590,9940,9940,9940,9940,0
20230711,165700,134255590,9940,9940,9940,9940,0
20230711,165600,134255590,9940,9940,9940,9940,0
20230711,165500,134255590,9940,9940,9940,9940,0
20230711,165400,134255590,9940,9940,9940,9940,0
20230711,165300,134255590,9940,9940,9940,9940,0
20230711,165200,134255590,9940,9940,9940,9940,0
20230711,165100,134255590,9940,9940,9940,9940,0
20230711,165000,134255590,9940,9940,9940,9940,0
20230711,164900,134255590,9940,9940,9940,9940,0
20230711,164800,134255590,9940,9940,9940,9940,0
20230711,164700,134255590,9940,9940,9940,9940,0
20230711,164600,134255590,9940,9940,9940,9940,0
20230711,164500,134255590,9940,9940,9940,9940,0
20230711,164400,134255590,9940,9940,9940,9940,0
20230711,164300,134255590,9940,9940,9940,9940,0
20230711,164200,134255590,9940,9940,9940,9940,0
20230711,164100,134255590,9940,9940,9940,9940,0
20230711,164000,134255590,9940,9940,9940,9940,0
20230711,163900,134255590,9940,9940,9940,9940,0
20230711,163800,134255590,9940,9940,9940,9940,0
20230711,163700,134255590,9940,9940,9940,9940,0
20230711,163600,134255590,9940,9940,9940,9940,0
20230711,163500,134255590,9940,9940,9940,9940,107
20230711,163400,134255590,9940,9940,9940,9940,0
20230711,163300,134255590,9940,9940,9940,9940,0
20230711,163200,134255590,9940,9940,9940,9940,0
20230711,163100,134255590,9940,9940,9940,9940,0
20230711,163000,134255590,9940,9940,9940,9940,0
20230711,162900,134255590,9940,9940,9940,9940,0
20230711,162800,134255590,9940,9940,9940,9940,0
20230711,162700,134255590,9940,9940,9940,9940,0
20230711,162600,134255590,9940,9940,9940,9940,0
20230711,162500,134255590,9940,9940,9940,9940,0
20230711,162400,134255590,9940,9940,9940,9940,0
20230711,162300,134255590,9940,9940,9940,9940,0
20230711,162200,134255590,9940,9940,9940,9940,0
20230711,162100,134255590,9940,9940,9940,9940,0
20230711,162000,134255590,9940,9940,9940,9940,0
20230711,161900,134255590,9940,9940,9940,9940,0
20230711,161800,134255590,9940,9940,9940,9940,0
20230711,161700,134255590,9940,9940,9940,9940,0
20230711,161600,134255590,9940,9940,9940,9940,0
20230711,161500,134255590,9940,9940,9940,9940,0
20230711,161400,134255590,9940,9940,9940,9940,0
20230711,161300,134255590,9940,9940,9940,9940,0
20230711,161200,134255590,9940,9940,9940,9940,0
20230711,161100,134255590,9940,9940,9940,9940,0
20230711,161000,134255590,9940,9940,9940,9940,0
20230711,160900,134255590,9940,9940,9940,9940,0
20230711,160800,134255590,9940,9940,9940,9940,0
20230711,160700,134255590,9940,9940,9940,9940,0
20230711,160600,134255590,9940,9940,9940,9940,0
20230711,160500,134255590,9940,9940,9940,9940,107
20230711,160400,134255590,9940,9940,9940,9940,0
20230711,160300,134255590,9940,9940,9940,9940,0
20230711,160200,134255590,9940,9940,9940,9940,0
20230711,160100,134255590,9940,9940,9940,9940,0
20230711,160000,134255590,9940,9940,9940,9940,0
20230711,155900,134255590,9940,9940,9940,9940,0
20230711,155800,134255590,9940,9940,9940,9940,0
20230711,155700,134255590,9940,9940,9940,9940,0
20230711,155600,134255590,9940,9940,9940,9940,0
20230711,155500,134255590,9940,9940,9940,9940,0
20230711,155400,134255590,9940,9940,9940,9940,0
20230711,155300,134255590,9940,9940,9940,9940,0
20230711,155200,134255590,9940,9940,9940,9940,0
20230711,155100,134255590,9940,9940,9940,9940,0
20230711,155000,134255590,9940,9940,9940,9940,0
20230711,154900,134255590,9940,9940,9940,9940,0
20230711,154800,134255590,9940,9940,9940,9940,0
20230711,154700,134255590,9940,9940,9940,9940,0
20230711,154600,134255590,9940,9940,9940,9940,0
20230711,154500,134255590,9940,9940,9940,9940,0
20230711,154400,134255590,9940,9940,9940,9940,0
20230711,154300,134255590,9940,9940,9940,9940,0
20230711,154200,134255590,9940,9940,9940,9940,0
20230711,154100,134255590,9940,9940,9940,9940,0
20230711,154000,134255590,9940,9940,9940,9940,0
20230711,153900,134255590,9940,9940,9940,9940,0
20230711,153800,134255590,9940,9940,9940,9940,0
20230711,153700,134255590,9940,9940,9940,9940,0
20230711,153600,134255590,9940,9940,9940,9940,0
20230711,153500,134255590,9940,9940,9940,9940,107
20230711,153400,134255590,9940,9940,9940,9940,0
20230711,153300,134255590,9940,9940,9940,9940,0
20230711,153200,134255590,9940,9940,9940,9940,0
20230711,153100,134255590,9940,9940,9940,9940,0
20230711,153000,134255590,9940,9940,9940,9940,107
20230711,152900,133192010,9910,9910,9910,9910,0
20230711,152800,133192010,9910,9910,9910,9910,0
20230711,152700,133192010,9910,9910,9910,9910,0
20230711,152600,133192010,9910,9910,9910,9910,0
20230711,152500,133192010,9910,9910,9910,9910,0
20230711,152400,133192010,9910,9910,9910,9910,0
20230711,152300,133192010,9910,9910,9910,9910,0
20230711,152200,133192010,9910,9910,9910,9910,0
20230711,152100,133192010,9910,9910,9910,9910,0
20230711,152000,133192010,9910,9910,9910,9910,0
20230711,151900,133192010,9910,9920,9920,9910,2
20230711,151800,133172180,9930,9930,9930,9930,0
20230711,151700,133172180,9930,9930,9930,9920,112
20230711,151600,132060120,9930,9930,9930,9930,1
20230711,151500,132050190,9930,9930,9930,9930,0
20230711,151400,132050190,9930,9930,9930,9930,1
20230711,151300,132040260,9900,9900,9900,9900,0
20230711,151200,132040260,9900,9900,9900,9900,0
20230711,151100,132040260,9900,9900,9900,9900,0
20230711,151000,132040260,9900,9900,9900,9900,0
20230711,150900,132040260,9900,9900,9900,9900,0
20230711,150800,132040260,9900,9900,9900,9900,0
20230711,150700,132040260,9900,9930,9930,9900,190
20230711,150600,130156110,9940,9940,9940,9940,0
20230711,150500,130156110,9940,9940,9940,9940,0
20230711,150400,130156110,9940,9940,9940,9940,0
20230711,150300,130156110,9940,9940,9940,9940,0
20230711,150200,130156110,9940,9940,9940,9940,10
20230711,150100,130056710,9940,9940,9940,9940,20
20230711,150000,129857910,9940,9940,9940,9940,0
20230711,145900,129857910,9940,9940,9940,9940,5
20230711,145800,129808210,9940,9940,9940,9940,1
20230711,145700,129798270,9930,9930,9930,9930,0
20230711,145600,129798270,9930,9930,9930,9930,0
20230711,145500,129798270,9930,9930,9930,9930,1
20230711,145400,129788340,9940,9940,9940,9940,1
20230711,145300,129778400,9930,9930,9930,9930,0
20230711,145200,129778400,9930,9930,9930,9930,0
20230711,145100,129778400,9930,9930,9930,9930,0
20230711,145000,129778400,9930,9930,9930,9930,0
20230711,144900,129778400,9930,9930,9930,9930,16
20230711,144800,129619520,9940,9940,9940,9940,0
20230711,144700,129619520,9940,9940,9940,9940,0
20230711,144600,129619520,9940,9940,9940,9940,3
20230711,144500,129589700,9940,9940,9940,9940,0
20230711,144400,129589700,9940,9920,9940,9920,53
20230711,144300,129063920,9920,9920,9920,9920,0
20230711,144200,129063920,9920,9920,9920,9920,0
20230711,144100,129063920,9920,9920,9920,9920,0
20230711,144000,129063920,9920,9920,9920,9920,1
20230711,143900,129054000,9890,9890,9890,9890,0
20230711,143800,129054000,9890,9890,9890,9890,0
20230711,143700,129054000,9890,9890,9890,9890,0
20230711,143600,129054000,9890,9890,9890,9890,1
20230711,143500,129044110,9910,9910,9910,9910,0
20230711,143400,129044110,9910,9920,9920,9910,50
20230711,143300,128548120,9920,9920,9920,9920,0
20230711,143200,128548120,9920,9920,9920,9920,0
20230711,143100,128548120,9920,9920,9920,9920,0
20230711,143000,128548120,9920,9920,9920,9920,0
20230711,142900,128548120,9920,9920,9920,9920,2
20230711,142800,128528280,9940,9920,9940,9920,4
20230711,142700,128488580,9950,9950,9950,9950,1
20230711,142600,128478630,9950,9950,9950,9950,64
20230711,142500,127841830,9950,9910,9950,9910,1947
20230711,142400,108530680,9860,9860,9870,9860,301
20230711,142300,105562810,9900,9900,9900,9900,1
20230711,142200,105552910,9850,9850,9850,9850,0
20230711,142100,105552910,9850,9880,9880,9850,500
20230711,142000,100620910,9900,9900,9900,9900,0
20230711,141900,100620910,9900,9900,9900,9900,5
20230711,141800,100571410,9900,9900,9900,9900,0
20230711,141700,100571410,9900,9900,9900,9900,0
20230711,141600,100571410,9900,9900,9900,9900,120
20230711,141500,99383410,9900,9900,9900,9900,25
20230711,141400,99135910,9900,9900,9900,9900,10
20230711,141300,99036910,9900,9900,9900,9900,101
20230711,141200,98037010,9870,9870,9870,9870,0
20230711,141100,98037010,9870,9870,9870,9870,5
20230711,141000,97987660,9900,9900,9900,9900,0
20230711,140900,97987660,9900,9900,9900,9900,10
20230711,140800,97888660,9900,9900,9900,9900,2
20230711,140700,97868860,9880,9880,9880,9880,12
20230711,140600,97750300,9900,9900,9900,9900,0
20230711,140500,97750300,9900,9900,9900,9900,0
20230711,140400,97750300,9900,9900,9900,9900,0
20230711,140300,97750300,9900,9900,9900,9900,0
20230711,140200,97750300,9900,9900,9900,9900,0
20230711,140100,97750300,9900,9900,9900,9900,2
20230711,140000,97730500,9910,9910,9910,9910,0
20230711,135900,97730500,9910,9910,9910,9910,0
20230711,135800,97730500,9910,9910,9910,9910,1
20230711,135700,97720590,9910,9910,9910,9910,0
20230711,135600,97720590,9910,9910,9910,9910,2
20230711,135500,97700770,9920,9890,9920,9890,7
20230711,135400,97631460,9870,9880,9880,9870,200
20230711,135300,95656710,9890,9890,9890,9890,0
20230711,135200,95656710,9890,9890,9890,9890,0
20230711,135100,95656710,9890,9890,9890,9890,105
20230711,135000,94618260,9880,9880,9880,9880,0
20230711,134900,94618260,9880,9880,9880,9880,469
20230711,134800,89984540,9880,9880,9880,9880,0
20230711,134700,89984540,9880,9880,9880,9880,40
20230711,134600,89589340,9880,9880,9880,9880,0
20230711,134500,89589340,9880,9880,9880,9880,0
20230711,134400,89589340,9880,9880,9880,9880,0
20230711,134300,89589340,9880,9890,9890,9880,65
20230711,134200,88946940,9890,9890,9890,9890,100
20230711,134100,87957940,9890,9890,9890,9890,20
20230711,134000,87760140,9900,9900,9900,9900,0
20230711,133900,87760140,9900,9900,9900,9900,10
20230711,133800,87661140,9890,9890,9890,9890,0
20230711,133700,87661140,9890,9890,9890,9890,0
20230711,133600,87661140,9890,9890,9890,9890,0
20230711,133500,87661140,9890,9890,9890,9890,0
20230711,133400,87661140,9890,9890,9890,9890,0
20230711,133300,87661140,9890,9890,9890,9890,0
20230711,133200,87661140,9890,9890,9890,9890,0
20230711,133100,87661140,9890,9890,9890,9890,0
20230711,133000,87661140,9890,9890,9890,9890,0
20230711,132900,87661140,9890,9890,9890,9890,0
20230711,132800,87661140,9890,9890,9890,9890,0
20230711,132700,87661140,9890,9890,9890,9890,0
20230711,132600,87661140,9890,9900,9900,9890,1281
20230711,132500,74988410,9910,9910,9910,9910,335
20230711,132400,71668560,9920,9920,9920,9920,0
20230711,132300,71668560,9920,9920,9920,9920,0
20230711,132200,71668560,9920,9920,9920,9920,1
20230711,132100,71658640,9910,9910,9910,9910,0
20230711,132000,71658640,9910,9910,9910,9910,0
20230711,131900,71658640,9910,9910,9910,9910,4
20230711,131800,71619000,9910,9910,9910,9910,9
20230711,131700,71529810,9910,9910,9910,9910,0
20230711,131600,71529810,9910,9910,9910,9910,0
20230711,131500,71529810,9910,9910,9910,9910,0
20230711,131400,71529810,9910,9920,9920,9910,463
20230711,131300,66940480,9920,9920,9920,9920,0
20230711,131200,66940480,9920,9920,9920,9920,13
20230711,131100,66811520,9950,9950,9950,9950,0
20230711,131000,66811520,9950,9950,9950,9950,10
20230711,130900,66712020,9950,9920,9950,9920,380
20230711,130800,62937810,9920,9920,9920,9920,0
20230711,130700,62937810,9920,9920,9920,9920,10
20230711,130600,62838610,9920,9920,9920,9920,0
20230711,130500,62838610,9920,9920,9920,9920,16
20230711,130400,62679890,9920,9920,9920,9920,0
20230711,130300,62679890,9920,9920,9920,9920,0
20230711,130200,62679890,9920,9920,9920,9920,0
20230711,130100,62679890,9920,9920,9920,9920,0
20230711,130000,62679890,9920,9920,9920,9920,0
20230711,125900,62679890,9920,9920,9920,9920,0
20230711,125800,62679890,9920,9920,9920,9920,0
20230711,125700,62679890,9920,9920,9920,9920,0
20230711,125600,62679890,9920,9920,9920,9920,0
20230711,125500,62679890,9920,9920,9920,9920,0
20230711,125400,62679890,9920,9920,9920,9920,0
20230711,125300,62679890,9920,9920,9920,9920,0
20230711,125200,62679890,9920,9920,9920,9920,0
20230711,125100,62679890,9920,9920,9920,9920,11
20230711,125000,62570770,9910,9910,9910,9910,1
20230711,124900,62560860,9920,9920,9920,9920,0
20230711,124800,62560860,9920,9920,9920,9920,0
20230711,124700,62560860,9920,9920,9920,9920,0
20230711,124600,62560860,9920,9920,9920,9920,0
20230711,124500,62560860,9920,9920,9920,9920,0
20230711,124400,62560860,9920,9920,9920,9920,0
20230711,124300,62560860,9920,9920,9920,9920,15
20230711,124200,62412060,9920,9920,9920,9920,0
20230711,124100,62412060,9920,9920,9920,9920,2
20230711,124000,62392220,9920,9920,9920,9920,0
20230711,123900,62392220,9920,9920,9920,9920,16
20230711,123800,62233500,9920,9920,9920,9920,0
20230711,123700,62233500,9920,9920,9920,9920,0
20230711,123600,62233500,9920,9920,9920,9920,0
20230711,123500,62233500,9920,9920,9920,9920,406
20230711,123400,58205980,9910,9910,9910,9910,0
20230711,123300,58205980,9910,9910,9910,9910,0
20230711,123200,58205980,9910,9910,9910,9910,0
20230711,123100,58205980,9910,9910,9910,9910,0
20230711,123000,58205980,9910,9910,9910,9910,0
20230711,122900,58205980,9910,9910,9910,9910,0
20230711,122800,58205980,9910,9910,9910,9910,5
20230711,122700,58156430,9910,9910,9910,9910,0
20230711,122600,58156430,9910,9910,9910,9910,0
20230711,122500,58156430,9910,9910,9910,9910,0
20230711,122400,58156430,9910,9910,9910,9910,0
20230711,122300,58156430,9910,9910,9910,9910,0
20230711,122200,58156430,9910,9910,9910,9910,0
20230711,122100,58156430,9910,9910,9910,9910,91
20230711,122000,57254620,9920,9920,9920,9920,133
20230711,121900,55935260,9930,9930,9930,9930,0
20230711,121800,55935260,9930,9930,9930,9930,0
20230711,121700,55935260,9930,9930,9930,9930,0
20230711,121600,55935260,9930,9930,9930,9930,10
20230711,121500,55835960,9930,9930,9930,9930,0
20230711,121400,55835960,9930,9920,9930,9920,350
20230711,121300,52360960,9920,9920,9920,9920,0
20230711,121200,52360960,9920,9920,9920,9920,397
20230711,121100,48422720,9920,9920,9920,9920,0
20230711,121000,48422720,9920,9920,9920,9920,0
20230711,120900,48422720,9920,9920,9920,9920,3
20230711,120800,48392960,9920,9920,9920,9920,0
20230711,120700,48392960,9920,9920,9920,9920,30
20230711,120600,48095360,9920,9920,9920,9920,0
20230711,120500,48095360,9920,9920,9920,9920,0
20230711,120400,48095360,9920,9920,9920,9920,0
20230711,120300,48095360,9920,9920,9920,9920,0
20230711,120200,48095360,9920,9920,9920,9920,0
20230711,120100,48095360,9920,9920,9920,9920,0
20230711,120000,48095360,9920,9920,9920,9920,0
20230711,115900,48095360,9920,9920,9920,9920,0
20230711,115800,48095360,9920,9920,9920,9920,100
20230711,115700,47103360,9920,9920,9920,9920,3
20230711,115600,47073600,9910,9910,9910,9910,0
20230711,115500,47073600,9910,9910,9910,9910,0
20230711,115400,47073600,9910,9910,9910,9910,0
20230711,115300,47073600,9910,9910,9910,9910,0
20230711,115200,47073600,9910,9910,9910,9910,0
20230711,115100,47073600,9910,9910,9910,9910,35
20230711,115000,46726750,9910,9910,9910,9910,0
20230711,114900,46726750,9910,9910,9910,9910,0
20230711,114800,46726750,9910,9910,9910,9910,0
20230711,114700,46726750,9910,9910,9910,9910,0
20230711,114600,46726750,9910,9910,9910,9910,0
20230711,114500,46726750,9910,9910,9910,9910,0
20230711,114400,46726750,9910,9910,9910,9910,0
20230711,114300,46726750,9910,9910,9910,9910,0
20230711,114200,46726750,9910,9910,9910,9910,0
20230711,114100,46726750,9910,9910,9910,9910,0
20230711,114000,46726750,9910,9910,9910,9910,0
20230711,113900,46726750,9910,9910,9910,9910,0
20230711,113800,46726750,9910,9910,9910,9910,0
20230711,113700,46726750,9910,9910,9910,9910,0
20230711,113600,46726750,9910,9910,9910,9910,23
20230711,113500,46498820,9910,9910,9910,9910,0
20230711,113400,46498820,9910,9910,9910,9910,0
20230711,113300,46498820,9910,9910,9910,9910,7
20230711,113200,46429450,9910,9910,9910,9910,0
20230711,113100,46429450,9910,9910,9910,9910,0
20230711,113000,46429450,9910,9910,9910,9910,1
20230711,112900,46419540,9900,9900,9900,9900,0
20230711,112800,46419540,9900,9900,9900,9900,0
20230711,112700,46419540,9900,9900,9900,9900,0
20230711,112600,46419540,9900,9900,9900,9900,23
20230711,112500,46191840,9900,9900,9900,9900,0
20230711,112400,46191840,9900,9900,9900,9900,0
20230711,112300,46191840,9900,9900,9900,9900,10
20230711,112200,46092840,9900,9900,9900,9900,4
20230711,112100,46053240,9900,9900,9900,9900,2
20230711,112000,46033440,9900,9900,9900,9900,0
20230711,111900,46033440,9900,9900,9900,9900,0
20230711,111800,46033440,9900,9900,9900,9900,220
20230711,111700,43855440,9910,9910,9910,9910,1
20230711,111600,43845530,9920,9920,9920,9920,1
20230711,111500,43835610,9910,9910,9910,9910,0
20230711,111400,43835610,9910,9910,9910,9910,0
20230711,111300,43835610,9910,9910,9910,9910,0
20230711,111200,43835610,9910,9910,9910,9910,20
20230711,111100,43637410,9920,9920,9920,9920,0
20230711,111000,43637410,9920,9920,9920,9920,50
20230711,110900,43141410,9900,9900,9900,9900,0
20230711,110800,43141410,9900,9900,9900,9900,51
20230711,110700,42636510,9900,9900,9900,9900,0
20230711,110600,42636510,9900,9900,9900,9900,0
20230711,110500,42636510,9900,9900,9900,9900,0
20230711,110400,42636510,9900,9900,9900,9900,100
20230711,110300,41646510,9900,9900,9900,9900,441
20230711,110200,37280610,9910,9910,9910,9910,0
20230711,110100,37280610,9910,9910,9910,9910,0
20230711,110000,37280610,9910,9910,9910,9910,0
20230711,105900,37280610,9910,9910,9910,9910,3
20230711,105800,37250880,9910,9910,9910,9910,4
20230711,105700,37211240,9920,9920,9920,9920,0
20230711,105600,37211240,9920,9930,9930,9920,2
20230711,105500,37191390,9930,9910,9930,9910,2
20230711,105400,37171550,9930,9930,9930,9930,1
20230711,105300,37161620,9920,9930,9930,9920,6
20230711,105200,37102090,9910,9910,9910,9910,0
20230711,105100,37102090,9910,9910,9910,9910,28
20230711,105000,36824610,9930,9930,9930,9930,0
20230711,104900,36824610,9930,9930,9930,9930,0
20230711,104800,36824610,9930,9930,9930,9930,3
20230711,104700,36794820,9930,9930,9930,9930,0
20230711,104600,36794820,9930,9930,9930,9930,0
20230711,104500,36794820,9930,9930,9930,9930,0
20230711,104400,36794820,9930,9930,9930,9930,1
20230711,104300,36784890,9920,9920,9920,9920,15
20230711,104200,36636090,9920,9920,9920,9920,0
20230711,104100,36636090,9920,9920,9920,9920,0
20230711,104000,36636090,9920,9920,9920,9920,40
20230711,103900,36239290,9920,9920,9920,9920,0
20230711,103800,36239290,9920,9920,9920,9920,0
20230711,103700,36239290,9920,9920,9920,9920,0
20230711,103600,36239290,9920,9920,9920,9920,6
20230711,103500,36179770,9920,9920,9920,9920,0
20230711,103400,36179770,9920,9920,9920,9920,0
20230711,103300,36179770,9920,9920,9920,9920,0
20230711,103200,36179770,9920,9930,9930,9920,2
20230711,103100,36159920,9930,9930,9930,9930,0
20230711,103000,36159920,9930,9930,9930,9930,5
20230711,102900,36110270,9930,9930,9930,9930,12
20230711,102800,35991110,9910,9910,9910,9910,0
20230711,102700,35991110,9910,9910,9910,9910,100
20230711,102600,35000110,9910,9910,9910,9910,0
20230711,102500,35000110,9910,9910,9910,9910,0
20230711,102400,35000110,9910,9910,9910,9910,0
20230711,102300,35000110,9910,9930,9930,9910,51
20230711,102200,34494680,9930,9930,9930,9930,0
20230711,102100,34494680,9930,9930,9930,9930,0
20230711,102000,34494680,9930,9930,9930,9930,0
20230711,101900,34494680,9930,9930,9930,9930,0
20230711,101800,34494680,9930,9930,9930,9930,0
20230711,101700,34494680,9930,9930,9930,9930,0
20230711,101600,34494680,9930,9930,9930,9930,1
20230711,101500,34484750,9930,9930,9930,9930,0
20230711,101400,34484750,9930,9930,9930,9930,0
20230711,101300,34484750,9930,9930,9930,9930,0
20230711,101200,34484750,9930,9930,9930,9930,0
20230711,101100,34484750,9930,9930,9930,9930,0
20230711,101000,34484750,9930,9930,9930,9930,0
20230711,100900,34484750,9930,9930,9930,9930,0
20230711,100800,34484750,9930,9930,9930,9930,0
20230711,100700,34484750,9930,9930,9930,9930,0
20230711,100600,34484750,9930,9930,9930,9930,0
20230711,100500,34484750,9930,9930,9930,9930,0
20230711,100400,34484750,9930,9930,9930,9930,0
20230711,100300,34484750,9930,9930,9930,9930,0
20230711,100200,34484750,9930,9930,9930,9930,51
20230711,100100,33978320,9930,9930,9930,9930,0
20230711,100000,33978320,9930,9920,9930,9920,3
20230711,095900,33948550,9900,9910,9910,9900,267
20230711,095800,31303220,9930,9930,9930,9930,100
20230711,095700,30310220,9940,9940,9940,9940,0
20230711,095600,30310220,9940,9940,9940,9940,0
20230711,095500,30310220,9940,9940,9940,9940,0
20230711,095400,30310220,9940,9940,9940,9940,0
20230711,095300,30310220,9940,9940,9940,9940,10
20230711,095200,30210820,9950,9950,9950,9950,0
20230711,095100,30210820,9950,9950,9950,9950,0
20230711,095000,30210820,9950,9950,9950,9950,1
20230711,094900,30200870,9900,9900,9900,9900,170
20230711,094800,28517870,9950,9950,9950,9950,0
20230711,094700,28517870,9950,9950,9950,9950,1
20230711,094600,28507920,9900,9950,9950,9900,153
20230711,094500,26993170,9900,9900,9900,9900,20
20230711,094400,26795170,9900,9900,9950,9900,512
20230711,094300,21726120,9960,9920,9960,9920,902
20230711,094200,12756590,9910,9910,9910,9910,11
20230711,094100,12647580,9910,9900,9910,9900,9
20230711,094000,12558410,9950,9950,9950,9950,0
20230711,093900,12558410,9950,9950,9950,9950,0
20230711,093800,12558410,9950,9950,9950,9950,0
20230711,093700,12558410,9950,9900,9950,9890,48
20230711,093600,12083200,9890,9890,9890,9890,106
20230711,093500,11034860,9890,9890,9890,9890,12
20230711,093400,10916180,9890,9890,9890,9890,50
20230711,093300,10421680,9890,9890,9890,9890,2
20230711,093200,10401900,9890,9890,9890,9890,0
20230711,093100,10401900,9890,9890,9890,9890,0
20230711,093000,10401900,9890,9890,9890,9890,0
20230711,092900,10401900,9890,9890,9890,9890,0
20230711,092800,10401900,9890,9880,9890,9880,117
20230711,092700,9244810,9890,9890,9890,9890,100
20230711,092600,8255810,9870,9900,9900,9870,23
20230711,092500,8028670,9900,9900,9900,9900,0
20230711,092400,8028670,9900,9900,9900,9900,1
20230711,092300,8018770,9900,9900,9900,9900,0
20230711,092200,8018770,9900,9900,9900,9900,0
20230711,092100,8018770,9900,9900,9900,9900,12
20230711,092000,7899970,9880,9870,9880,9870,124
20230711,091900,6675150,9870,9870,9870,9870,50
20230711,091800,6181650,9870,9870,9870,9870,3
20230711,091700,6152040,9870,9870,9870,9870,42
20230711,091600,5737500,9870,9870,9870,9870,24
20230711,091500,5500620,9880,9880,9880,9880,9
20230711,091400,5411700,9880,9880,9880,9880,18
20230711,091300,5233860,9880,9870,9880,9870,116
20230711,091200,4088930,9870,9870,9870,9870,10
20230711,091100,3990230,9870,9870,9870,9870,28
20230711,091000,3713870,9870,9870,9870,9870,2
20230711,090900,3694130,9870,9870,9870,9870,0
20230711,090800,3694130,9870,9860,9870,9860,2
20230711,090700,3674400,9860,9860,9860,9860,3
20230711,090600,3644820,9890,9890,9890,9890,0
20230711,090500,3644820,9890,9890,9890,9890,0
20230711,090400,3644820,9890,9890,9890,9890,1
20230711,090300,3634930,9810,9820,9820,9810,23
20230711,090200,3409270,9810,9880,9880,9810,204
20230711,090100,1407110,9900,9900,9910,9890,10
20230711,090000,1308120,9910,9910,9910,9910,132