KissMeData/034310/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191100,104072940,11490,11490,11490,11490,639
20230712,191000,104072940,11490,11490,11490,11490,0
20230712,190900,104072940,11490,11490,11490,11490,0
20230712,190800,104072940,11490,11490,11490,11490,0
20230712,190700,104072940,11490,11490,11490,11490,0
20230712,190600,104072940,11490,11490,11490,11490,0
20230712,190500,104072940,11490,11490,11490,11490,0
20230712,190400,104072940,11490,11490,11490,11490,0
20230712,190300,104072940,11490,11490,11490,11490,0
20230712,190200,104072940,11490,11490,11490,11490,0
20230712,190100,104072940,11490,11490,11490,11490,0
20230712,190000,104072940,11490,11490,11490,11490,0
20230712,185900,104072940,11490,11490,11490,11490,0
20230712,185800,104072940,11490,11490,11490,11490,0
20230712,185700,104072940,11490,11490,11490,11490,0
20230712,185600,104072940,11490,11490,11490,11490,0
20230712,185500,104072940,11490,11490,11490,11490,0
20230712,185400,104072940,11490,11490,11490,11490,0
20230712,185300,104072940,11490,11490,11490,11490,0
20230712,185200,104072940,11490,11490,11490,11490,0
20230712,185100,104072940,11490,11490,11490,11490,0
20230712,185000,104072940,11490,11490,11490,11490,0
20230712,184900,104072940,11490,11490,11490,11490,0
20230712,184800,104072940,11490,11490,11490,11490,0
20230712,184700,104072940,11490,11490,11490,11490,0
20230712,184600,104072940,11490,11490,11490,11490,0
20230712,184500,104072940,11490,11490,11490,11490,0
20230712,184400,104072940,11490,11490,11490,11490,0
20230712,184300,104072940,11490,11490,11490,11490,0
20230712,184200,104072940,11490,11490,11490,11490,0
20230712,184100,104072940,11490,11490,11490,11490,639
20230712,184000,104072940,11490,11490,11490,11490,0
20230712,183900,104072940,11490,11490,11490,11490,0
20230712,183800,104072940,11490,11490,11490,11490,0
20230712,183700,104072940,11490,11490,11490,11490,0
20230712,183600,104072940,11490,11490,11490,11490,0
20230712,183500,104072940,11490,11490,11490,11490,0
20230712,183400,104072940,11490,11490,11490,11490,0
20230712,183300,104072940,11490,11490,11490,11490,0
20230712,183200,104072940,11490,11490,11490,11490,0
20230712,183100,104072940,11490,11490,11490,11490,0
20230712,183000,104072940,11490,11490,11490,11490,0
20230712,182900,104072940,11490,11490,11490,11490,0
20230712,182800,104072940,11490,11490,11490,11490,0
20230712,182700,104072940,11490,11490,11490,11490,0
20230712,182600,104072940,11490,11490,11490,11490,0
20230712,182500,104072940,11490,11490,11490,11490,0
20230712,182400,104072940,11490,11490,11490,11490,0
20230712,182300,104072940,11490,11490,11490,11490,0
20230712,182200,104072940,11490,11490,11490,11490,0
20230712,182100,104072940,11490,11490,11490,11490,0
20230712,182000,104072940,11490,11490,11490,11490,0
20230712,181900,104072940,11490,11490,11490,11490,0
20230712,181800,104072940,11490,11490,11490,11490,0
20230712,181700,104072940,11490,11490,11490,11490,0
20230712,181600,104072940,11490,11490,11490,11490,0
20230712,181500,104072940,11490,11490,11490,11490,0
20230712,181400,104072940,11490,11490,11490,11490,0
20230712,181300,104072940,11490,11490,11490,11490,0
20230712,181200,104072940,11490,11490,11490,11490,0
20230712,181100,104072940,11490,11490,11490,11490,639
20230712,181000,104072940,11490,11490,11490,11490,0
20230712,180900,104072940,11490,11490,11490,11490,0
20230712,180800,104072940,11490,11490,11490,11490,0
20230712,180700,104072940,11490,11490,11490,11490,0
20230712,180600,104072940,11490,11490,11490,11490,0
20230712,180500,104072940,11490,11490,11490,11490,0
20230712,180400,104072940,11490,11490,11490,11490,0
20230712,180300,104072940,11490,11490,11490,11490,0
20230712,180200,104072940,11490,11490,11490,11490,0
20230712,180100,104072940,11490,11490,11490,11490,0
20230712,180000,104072940,11490,11490,11490,11490,0
20230712,175900,104072940,11490,11490,11490,11490,0
20230712,175800,104072940,11490,11490,11490,11490,0
20230712,175700,104072940,11490,11490,11490,11490,0
20230712,175600,104072940,11490,11490,11490,11490,0
20230712,175500,104072940,11490,11490,11490,11490,0
20230712,175400,104072940,11490,11490,11490,11490,0
20230712,175300,104072940,11490,11490,11490,11490,0
20230712,175200,104072940,11490,11490,11490,11490,0
20230712,175100,104072940,11490,11490,11490,11490,0
20230712,175000,104072940,11490,11490,11490,11490,0
20230712,174900,104072940,11490,11490,11490,11490,0
20230712,174800,104072940,11490,11490,11490,11490,0
20230712,174700,104072940,11490,11490,11490,11490,0
20230712,174600,104072940,11490,11490,11490,11490,0
20230712,174500,104072940,11490,11490,11490,11490,0
20230712,174400,104072940,11490,11490,11490,11490,0
20230712,174300,104072940,11490,11490,11490,11490,0
20230712,174200,104072940,11490,11490,11490,11490,0
20230712,174100,104072940,11490,11490,11490,11490,639
20230712,174000,104072940,11490,11490,11490,11490,0
20230712,173900,104072940,11490,11490,11490,11490,0
20230712,173800,104072940,11490,11490,11490,11490,0
20230712,173700,104072940,11490,11490,11490,11490,0
20230712,173600,104072940,11490,11490,11490,11490,0
20230712,173500,104072940,11490,11490,11490,11490,0
20230712,173400,104072940,11490,11490,11490,11490,0
20230712,173300,104072940,11490,11490,11490,11490,0
20230712,173200,104072940,11490,11490,11490,11490,0
20230712,173100,104072940,11490,11490,11490,11490,0
20230712,173000,104072940,11490,11490,11490,11490,0
20230712,172900,104072940,11490,11490,11490,11490,0
20230712,172800,104072940,11490,11490,11490,11490,0
20230712,172700,104072940,11490,11490,11490,11490,0
20230712,172600,104072940,11490,11490,11490,11490,0
20230712,172500,104072940,11490,11490,11490,11490,0
20230712,172400,104072940,11490,11490,11490,11490,0
20230712,172300,104072940,11490,11490,11490,11490,0
20230712,172200,104072940,11490,11490,11490,11490,0
20230712,172100,104072940,11490,11490,11490,11490,0
20230712,172000,104072940,11490,11490,11490,11490,0
20230712,171900,104072940,11490,11490,11490,11490,0
20230712,171800,104072940,11490,11490,11490,11490,0
20230712,171700,104072940,11490,11490,11490,11490,0
20230712,171600,104072940,11490,11490,11490,11490,0
20230712,171500,104072940,11490,11490,11490,11490,0
20230712,171400,104072940,11490,11490,11490,11490,0
20230712,171300,104072940,11490,11490,11490,11490,0
20230712,171200,104072940,11490,11490,11490,11490,0
20230712,171100,104072940,11490,11490,11490,11490,639
20230712,171000,104072940,11490,11490,11490,11490,0
20230712,170900,104072940,11490,11490,11490,11490,0
20230712,170800,104072940,11490,11490,11490,11490,0
20230712,170700,104072940,11490,11490,11490,11490,0
20230712,170600,104072940,11490,11490,11490,11490,0
20230712,170500,104072940,11490,11490,11490,11490,0
20230712,170400,104072940,11490,11490,11490,11490,0
20230712,170300,104072940,11490,11490,11490,11490,0
20230712,170200,104072940,11490,11490,11490,11490,0
20230712,170100,104072940,11490,11490,11490,11490,0
20230712,170000,104072940,11490,11490,11490,11490,0
20230712,165900,104072940,11490,11490,11490,11490,0
20230712,165800,104072940,11490,11490,11490,11490,0
20230712,165700,104072940,11490,11490,11490,11490,0
20230712,165600,104072940,11490,11490,11490,11490,0
20230712,165500,104072940,11490,11490,11490,11490,0
20230712,165400,104072940,11490,11490,11490,11490,0
20230712,165300,104072940,11490,11490,11490,11490,0
20230712,165200,104072940,11490,11490,11490,11490,0
20230712,165100,104072940,11490,11490,11490,11490,0
20230712,165000,104072940,11490,11490,11490,11490,0
20230712,164900,104072940,11490,11490,11490,11490,0
20230712,164800,104072940,11490,11490,11490,11490,0
20230712,164700,104072940,11490,11490,11490,11490,0
20230712,164600,104072940,11490,11490,11490,11490,0
20230712,164500,104072940,11490,11490,11490,11490,0
20230712,164400,104072940,11490,11490,11490,11490,0
20230712,164300,104072940,11490,11490,11490,11490,0
20230712,164200,104072940,11490,11490,11490,11490,0
20230712,164100,104072940,11490,11490,11490,11490,639
20230712,164000,104072940,11490,11490,11490,11490,0
20230712,163900,104072940,11490,11490,11490,11490,0
20230712,163800,104072940,11490,11490,11490,11490,0
20230712,163700,104072940,11490,11490,11490,11490,0
20230712,163600,104072940,11490,11490,11490,11490,0
20230712,163500,104072940,11490,11490,11490,11490,0
20230712,163400,104072940,11490,11490,11490,11490,0
20230712,163300,104072940,11490,11490,11490,11490,0
20230712,163200,104072940,11490,11490,11490,11490,0
20230712,163100,104072940,11490,11490,11490,11490,0
20230712,163000,104072940,11490,11490,11490,11490,0
20230712,162900,104072940,11490,11490,11490,11490,0
20230712,162800,104072940,11490,11490,11490,11490,0
20230712,162700,104072940,11490,11490,11490,11490,0
20230712,162600,104072940,11490,11490,11490,11490,0
20230712,162500,104072940,11490,11490,11490,11490,0
20230712,162400,104072940,11490,11490,11490,11490,0
20230712,162300,104072940,11490,11490,11490,11490,0
20230712,162200,104072940,11490,11490,11490,11490,0
20230712,162100,104072940,11490,11490,11490,11490,0
20230712,162000,104072940,11490,11490,11490,11490,0
20230712,161900,104072940,11490,11490,11490,11490,0
20230712,161800,104072940,11490,11490,11490,11490,0
20230712,161700,104072940,11490,11490,11490,11490,0
20230712,161600,104072940,11490,11490,11490,11490,0
20230712,161500,104072940,11490,11490,11490,11490,0
20230712,161400,104072940,11490,11490,11490,11490,0
20230712,161300,104072940,11490,11490,11490,11490,0
20230712,161200,104072940,11490,11490,11490,11490,0
20230712,161100,104072940,11490,11490,11490,11490,639
20230712,161000,104072940,11490,11490,11490,11490,0
20230712,160900,104072940,11490,11490,11490,11490,0
20230712,160800,104072940,11490,11490,11490,11490,0
20230712,160700,104072940,11490,11490,11490,11490,0
20230712,160600,104072940,11490,11490,11490,11490,0
20230712,160500,104072940,11490,11490,11490,11490,0
20230712,160400,104072940,11490,11490,11490,11490,0
20230712,160300,104072940,11490,11490,11490,11490,0
20230712,160200,104072940,11490,11490,11490,11490,0
20230712,160100,104072940,11490,11490,11490,11490,0
20230712,160000,104072940,11490,11490,11490,11490,0
20230712,155900,104072940,11490,11490,11490,11490,0
20230712,155800,104072940,11490,11490,11490,11490,0
20230712,155700,104072940,11490,11490,11490,11490,0
20230712,155600,104072940,11490,11490,11490,11490,0
20230712,155500,104072940,11490,11490,11490,11490,0
20230712,155400,104072940,11490,11490,11490,11490,0
20230712,155300,104072940,11490,11490,11490,11490,0
20230712,155200,104072940,11490,11490,11490,11490,0
20230712,155100,104072940,11490,11490,11490,11490,0
20230712,155000,104072940,11490,11490,11490,11490,0
20230712,154900,104072940,11490,11490,11490,11490,0
20230712,154800,104072940,11490,11490,11490,11490,0
20230712,154700,104072940,11490,11490,11490,11490,0
20230712,154600,104072940,11490,11490,11490,11490,0
20230712,154500,104072940,11490,11490,11490,11490,0
20230712,154400,104072940,11490,11490,11490,11490,0
20230712,154300,104072940,11490,11490,11490,11490,0
20230712,154200,104072940,11490,11490,11490,11490,0
20230712,154100,104072940,11490,11490,11490,11490,639
20230712,154000,104072940,11490,11490,11490,11490,0
20230712,153900,104072940,11490,11490,11490,11490,0
20230712,153800,104072940,11490,11490,11490,11490,0
20230712,153700,104072940,11490,11490,11490,11490,0
20230712,153600,104072940,11490,11490,11490,11490,0
20230712,153500,104072940,11490,11490,11490,11490,0
20230712,153400,104072940,11490,11490,11490,11490,0
20230712,153300,104072940,11490,11490,11490,11490,0
20230712,153200,104072940,11490,11490,11490,11490,0
20230712,153100,104072940,11490,11490,11490,11490,0
20230712,153000,104072940,11490,11490,11490,11490,639
20230712,152900,96730830,11430,11430,11430,11430,0
20230712,152800,96730830,11430,11430,11430,11430,0
20230712,152700,96730830,11430,11430,11430,11430,0
20230712,152600,96730830,11430,11430,11430,11430,0
20230712,152500,96730830,11430,11430,11430,11430,0
20230712,152400,96730830,11430,11430,11430,11430,0
20230712,152300,96730830,11430,11430,11430,11430,0
20230712,152200,96730830,11430,11430,11430,11430,0
20230712,152100,96730830,11430,11430,11430,11430,0
20230712,152000,96730830,11430,11430,11430,11430,0
20230712,151900,96730830,11430,11430,11430,11430,0
20230712,151800,96730830,11430,11430,11430,11430,0
20230712,151700,96730830,11430,11430,11430,11430,0
20230712,151600,96730830,11430,11430,11430,11430,0
20230712,151500,96730830,11430,11430,11430,11430,0
20230712,151400,96730830,11430,11430,11430,11430,0
20230712,151300,96730830,11430,11430,11430,11430,44
20230712,151200,96227910,11440,11440,11440,11440,0
20230712,151100,96227910,11440,11440,11440,11440,0
20230712,151000,96227910,11440,11440,11440,11440,0
20230712,150900,96227910,11440,11440,11440,11440,0
20230712,150800,96227910,11440,11440,11440,11440,1365
20230712,150700,80612310,11440,11440,11440,11440,6
20230712,150600,80543670,11450,11450,11450,11450,500
20230712,150500,74818670,11440,11450,11450,11440,800
20230712,150400,65662670,11440,11440,11440,11440,0
20230712,150300,65662670,11440,11440,11440,11440,0
20230712,150200,65662670,11440,11440,11440,11440,0
20230712,150100,65662670,11440,11440,11440,11440,0
20230712,150000,65662670,11440,11440,11440,11440,0
20230712,145900,65662670,11440,11440,11440,11440,0
20230712,145800,65662670,11440,11440,11440,11440,0
20230712,145700,65662670,11440,11440,11440,11440,0
20230712,145600,65662670,11440,11440,11440,11440,10
20230712,145500,65548270,11450,11450,11450,11450,0
20230712,145400,65548270,11450,11450,11450,11450,0
20230712,145300,65548270,11450,11450,11450,11450,0
20230712,145200,65548270,11450,11450,11450,11450,0
20230712,145100,65548270,11450,11450,11450,11450,0
20230712,145000,65548270,11450,11450,11450,11450,0
20230712,144900,65548270,11450,11450,11450,11450,0
20230712,144800,65548270,11450,11450,11450,11450,0
20230712,144700,65548270,11450,11450,11450,11450,0
20230712,144600,65548270,11450,11440,11450,11440,402
20230712,144500,60949380,11440,11440,11440,11440,0
20230712,144400,60949380,11440,11440,11440,11440,0
20230712,144300,60949380,11440,11440,11440,11440,0
20230712,144200,60949380,11440,11440,11440,11440,0
20230712,144100,60949380,11440,11440,11440,11440,0
20230712,144000,60949380,11440,11440,11440,11440,0
20230712,143900,60949380,11440,11440,11440,11440,8
20230712,143800,60857860,11450,11450,11450,11450,0
20230712,143700,60857860,11450,11450,11450,11450,0
20230712,143600,60857860,11450,11450,11450,11450,0
20230712,143500,60857860,11450,11450,11450,11450,0
20230712,143400,60857860,11450,11450,11450,11450,9
20230712,143300,60754810,11440,11440,11440,11440,0
20230712,143200,60754810,11440,11440,11440,11440,0
20230712,143100,60754810,11440,11440,11440,11440,752
20230712,143000,52151930,11440,11440,11440,11440,0
20230712,142900,52151930,11440,11440,11440,11440,0
20230712,142800,52151930,11440,11440,11440,11440,0
20230712,142700,52151930,11440,11440,11440,11440,1
20230712,142600,52140490,11440,11440,11440,11440,0
20230712,142500,52140490,11440,11440,11440,11440,0
20230712,142400,52140490,11440,11440,11440,11440,0
20230712,142300,52140490,11440,11440,11440,11440,0
20230712,142200,52140490,11440,11440,11440,11440,0
20230712,142100,52140490,11440,11440,11440,11440,0
20230712,142000,52140490,11440,11440,11440,11440,0
20230712,141900,52140490,11440,11440,11440,11440,0
20230712,141800,52140490,11440,11440,11440,11440,76
20230712,141700,51271050,11450,11450,11450,11450,0
20230712,141600,51271050,11450,11450,11450,11450,0
20230712,141500,51271050,11450,11450,11450,11450,0
20230712,141400,51271050,11450,11450,11450,11450,0
20230712,141300,51271050,11450,11450,11450,11450,0
20230712,141200,51271050,11450,11450,11450,11450,0
20230712,141100,51271050,11450,11450,11450,11450,0
20230712,141000,51271050,11450,11450,11450,11450,0
20230712,140900,51271050,11450,11450,11450,11450,0
20230712,140800,51271050,11450,11450,11450,11450,0
20230712,140700,51271050,11450,11450,11450,11450,0
20230712,140600,51271050,11450,11450,11450,11450,0
20230712,140500,51271050,11450,11450,11450,11450,0
20230712,140400,51271050,11450,11450,11450,11450,0
20230712,140300,51271050,11450,11450,11450,11450,1
20230712,140200,51259600,11440,11440,11440,11440,0
20230712,140100,51259600,11440,11440,11440,11440,0
20230712,140000,51259600,11440,11440,11440,11440,4
20230712,135900,51213840,11450,11450,11450,11450,0
20230712,135800,51213840,11450,11450,11450,11450,0
20230712,135700,51213840,11450,11460,11460,11450,26
20230712,135600,50916040,11450,11440,11450,11440,790
20230712,135500,41877600,11440,11440,11440,11440,0
20230712,135400,41877600,11440,11430,11440,11430,1201
20230712,135300,28150160,11430,11430,11430,11430,0
20230712,135200,28150160,11430,11430,11430,11430,0
20230712,135100,28150160,11430,11430,11430,11430,70
20230712,135000,27350060,11440,11440,11440,11440,0
20230712,134900,27350060,11440,11440,11440,11440,0
20230712,134800,27350060,11440,11440,11440,11440,63
20230712,134700,26629340,11450,11450,11450,11450,1
20230712,134600,26617890,11450,11450,11450,11450,0
20230712,134500,26617890,11450,11450,11450,11450,0
20230712,134400,26617890,11450,11450,11450,11450,0
20230712,134300,26617890,11450,11450,11450,11450,0
20230712,134200,26617890,11450,11450,11450,11450,1
20230712,134100,26606440,11440,11440,11440,11440,0
20230712,134000,26606440,11440,11440,11440,11440,0
20230712,133900,26606440,11440,11440,11440,11440,0
20230712,133800,26606440,11440,11440,11440,11440,0
20230712,133700,26606440,11440,11440,11440,11440,0
20230712,133600,26606440,11440,11440,11440,11440,0
20230712,133500,26606440,11440,11440,11440,11440,0
20230712,133400,26606440,11440,11440,11440,11440,0
20230712,133300,26606440,11440,11440,11440,11440,0
20230712,133200,26606440,11440,11440,11440,11440,0
20230712,133100,26606440,11440,11440,11440,11440,0
20230712,133000,26606440,11440,11440,11440,11440,0
20230712,132900,26606440,11440,11440,11440,11440,0
20230712,132800,26606440,11440,11440,11440,11440,0
20230712,132700,26606440,11440,11440,11440,11440,0
20230712,132600,26606440,11440,11440,11440,11440,0
20230712,132500,26606440,11440,11440,11440,11440,0
20230712,132400,26606440,11440,11440,11440,11440,0
20230712,132300,26606440,11440,11440,11440,11440,0
20230712,132200,26606440,11440,11440,11440,11440,0
20230712,132100,26606440,11440,11440,11440,11440,0
20230712,132000,26606440,11440,11440,11440,11440,0
20230712,131900,26606440,11440,11440,11440,11440,0
20230712,131800,26606440,11440,11440,11440,11440,0
20230712,131700,26606440,11440,11440,11440,11440,50
20230712,131600,26034440,11450,11450,11450,11450,0
20230712,131500,26034440,11450,11450,11450,11450,0
20230712,131400,26034440,11450,11450,11450,11450,0
20230712,131300,26034440,11450,11450,11450,11450,0
20230712,131200,26034440,11450,11450,11450,11450,0
20230712,131100,26034440,11450,11450,11450,11450,0
20230712,131000,26034440,11450,11450,11450,11450,0
20230712,130900,26034440,11450,11450,11450,11450,1
20230712,130800,26022990,11440,11440,11440,11440,0
20230712,130700,26022990,11440,11440,11440,11440,0
20230712,130600,26022990,11440,11440,11440,11440,0
20230712,130500,26022990,11440,11440,11440,11440,0
20230712,130400,26022990,11440,11440,11440,11440,0
20230712,130300,26022990,11440,11440,11440,11440,0
20230712,130200,26022990,11440,11440,11440,11440,2
20230712,130100,26000110,11450,11450,11450,11450,0
20230712,130000,26000110,11450,11450,11450,11450,0
20230712,125900,26000110,11450,11450,11450,11450,0
20230712,125800,26000110,11450,11450,11450,11450,0
20230712,125700,26000110,11450,11450,11450,11450,0
20230712,125600,26000110,11450,11450,11450,11450,0
20230712,125500,26000110,11450,11450,11450,11450,0
20230712,125400,26000110,11450,11450,11450,11450,0
20230712,125300,26000110,11450,11450,11450,11450,0
20230712,125200,26000110,11450,11450,11450,11450,0
20230712,125100,26000110,11450,11450,11450,11450,0
20230712,125000,26000110,11450,11450,11450,11450,2
20230712,124900,25977210,11440,11450,11450,11440,150
20230712,124800,24260710,11450,11450,11450,11450,0
20230712,124700,24260710,11450,11450,11450,11450,0
20230712,124600,24260710,11450,11450,11450,11450,0
20230712,124500,24260710,11450,11450,11450,11450,0
20230712,124400,24260710,11450,11450,11450,11450,0
20230712,124300,24260710,11450,11450,11450,11450,0
20230712,124200,24260710,11450,11450,11450,11450,0
20230712,124100,24260710,11450,11450,11450,11450,0
20230712,124000,24260710,11450,11450,11450,11450,21
20230712,123900,24020260,11450,11450,11450,11450,0
20230712,123800,24020260,11450,11450,11450,11450,0
20230712,123700,24020260,11450,11450,11450,11450,0
20230712,123600,24020260,11450,11450,11450,11450,0
20230712,123500,24020260,11450,11450,11450,11450,0
20230712,123400,24020260,11450,11450,11450,11450,0
20230712,123300,24020260,11450,11450,11450,11450,0
20230712,123200,24020260,11450,11450,11450,11450,0
20230712,123100,24020260,11450,11450,11450,11450,0
20230712,123000,24020260,11450,11450,11450,11450,0
20230712,122900,24020260,11450,11450,11450,11450,0
20230712,122800,24020260,11450,11450,11450,11450,0
20230712,122700,24020260,11450,11450,11450,11450,0
20230712,122600,24020260,11450,11450,11450,11450,0
20230712,122500,24020260,11450,11450,11450,11450,0
20230712,122400,24020260,11450,11450,11450,11450,0
20230712,122300,24020260,11450,11450,11450,11450,0
20230712,122200,24020260,11450,11450,11450,11450,0
20230712,122100,24020260,11450,11450,11450,11450,368
20230712,122000,19806660,11450,11450,11450,11450,0
20230712,121900,19806660,11450,11450,11450,11450,0
20230712,121800,19806660,11450,11450,11450,11450,0
20230712,121700,19806660,11450,11450,11450,11450,0
20230712,121600,19806660,11450,11450,11450,11450,0
20230712,121500,19806660,11450,11450,11450,11450,0
20230712,121400,19806660,11450,11450,11450,11450,0
20230712,121300,19806660,11450,11450,11450,11450,0
20230712,121200,19806660,11450,11450,11450,11450,0
20230712,121100,19806660,11450,11450,11450,11450,0
20230712,121000,19806660,11450,11450,11450,11450,0
20230712,120900,19806660,11450,11450,11450,11450,0
20230712,120800,19806660,11450,11450,11450,11450,0
20230712,120700,19806660,11450,11450,11450,11450,0
20230712,120600,19806660,11450,11450,11450,11450,0
20230712,120500,19806660,11450,11450,11450,11450,0
20230712,120400,19806660,11450,11450,11450,11450,0
20230712,120300,19806660,11450,11450,11450,11450,0
20230712,120200,19806660,11450,11450,11450,11450,0
20230712,120100,19806660,11450,11450,11450,11450,0
20230712,120000,19806660,11450,11450,11450,11450,0
20230712,115900,19806660,11450,11450,11450,11450,0
20230712,115800,19806660,11450,11450,11450,11450,0
20230712,115700,19806660,11450,11450,11450,11450,0
20230712,115600,19806660,11450,11450,11450,11450,0
20230712,115500,19806660,11450,11450,11450,11450,0
20230712,115400,19806660,11450,11450,11450,11450,0
20230712,115300,19806660,11450,11450,11450,11450,0
20230712,115200,19806660,11450,11450,11450,11450,0
20230712,115100,19806660,11450,11450,11450,11450,0
20230712,115000,19806660,11450,11450,11450,11450,0
20230712,114900,19806660,11450,11450,11450,11450,0
20230712,114800,19806660,11450,11450,11450,11450,0
20230712,114700,19806660,11450,11450,11450,11450,0
20230712,114600,19806660,11450,11450,11450,11450,0
20230712,114500,19806660,11450,11450,11450,11450,0
20230712,114400,19806660,11450,11450,11450,11450,0
20230712,114300,19806660,11450,11450,11450,11450,0
20230712,114200,19806660,11450,11450,11450,11450,0
20230712,114100,19806660,11450,11450,11450,11450,0
20230712,114000,19806660,11450,11450,11450,11450,0
20230712,113900,19806660,11450,11450,11450,11450,0
20230712,113800,19806660,11450,11450,11450,11450,0
20230712,113700,19806660,11450,11450,11450,11450,0
20230712,113600,19806660,11450,11450,11450,11450,0
20230712,113500,19806660,11450,11440,11450,11440,17
20230712,113400,19612160,11440,11440,11440,11440,0
20230712,113300,19612160,11440,11440,11440,11440,0
20230712,113200,19612160,11440,11440,11440,11440,0
20230712,113100,19612160,11440,11440,11440,11440,1
20230712,113000,19600720,11440,11440,11440,11440,0
20230712,112900,19600720,11440,11440,11440,11440,0
20230712,112800,19600720,11440,11440,11440,11440,0
20230712,112700,19600720,11440,11440,11440,11440,0
20230712,112600,19600720,11440,11440,11440,11440,34
20230712,112500,19211760,11450,11450,11450,11450,2
20230712,112400,19188860,11450,11450,11450,11450,69
20230712,112300,18398810,11450,11450,11450,11450,0
20230712,112200,18398810,11450,11450,11450,11450,5
20230712,112100,18341560,11450,11450,11450,11450,0
20230712,112000,18341560,11450,11450,11450,11450,0
20230712,111900,18341560,11450,11450,11450,11450,0
20230712,111800,18341560,11450,11450,11450,11450,0
20230712,111700,18341560,11450,11450,11450,11450,0
20230712,111600,18341560,11450,11450,11450,11450,0
20230712,111500,18341560,11450,11450,11450,11450,36
20230712,111400,17929360,11450,11450,11450,11450,0
20230712,111300,17929360,11450,11450,11450,11450,0
20230712,111200,17929360,11450,11450,11450,11450,200
20230712,111100,15639360,11450,11450,11450,11450,0
20230712,111000,15639360,11450,11450,11450,11450,0
20230712,110900,15639360,11450,11450,11450,11450,0
20230712,110800,15639360,11450,11450,11450,11450,0
20230712,110700,15639360,11450,11450,11450,11450,0
20230712,110600,15639360,11450,11450,11450,11450,0
20230712,110500,15639360,11450,11450,11450,11450,0
20230712,110400,15639360,11450,11450,11450,11450,0
20230712,110300,15639360,11450,11450,11450,11450,0
20230712,110200,15639360,11450,11450,11450,11450,0
20230712,110100,15639360,11450,11450,11450,11450,0
20230712,110000,15639360,11450,11450,11450,11450,0
20230712,105900,15639360,11450,11450,11450,11450,40
20230712,105800,15181360,11450,11450,11450,11450,0
20230712,105700,15181360,11450,11450,11450,11450,0
20230712,105600,15181360,11450,11450,11450,11450,0
20230712,105500,15181360,11450,11450,11450,11450,0
20230712,105400,15181360,11450,11450,11450,11450,0
20230712,105300,15181360,11450,11450,11450,11450,0
20230712,105200,15181360,11450,11450,11450,11450,0
20230712,105100,15181360,11450,11450,11450,11450,1
20230712,105000,15169910,11460,11460,11460,11460,0
20230712,104900,15169910,11460,11460,11460,11460,1
20230712,104800,15158450,11460,11460,11460,11460,0
20230712,104700,15158450,11460,11460,11460,11460,0
20230712,104600,15158450,11460,11460,11460,11460,0
20230712,104500,15158450,11460,11460,11460,11460,0
20230712,104400,15158450,11460,11460,11460,11460,0
20230712,104300,15158450,11460,11460,11460,11460,0
20230712,104200,15158450,11460,11460,11460,11460,0
20230712,104100,15158450,11460,11460,11460,11460,0
20230712,104000,15158450,11460,11460,11460,11460,0
20230712,103900,15158450,11460,11460,11460,11460,0
20230712,103800,15158450,11460,11460,11460,11460,0
20230712,103700,15158450,11460,11460,11460,11460,0
20230712,103600,15158450,11460,11460,11460,11460,0
20230712,103500,15158450,11460,11460,11460,11460,0
20230712,103400,15158450,11460,11450,11460,11450,12
20230712,103300,15021040,11450,11450,11450,11450,0
20230712,103200,15021040,11450,11450,11450,11450,0
20230712,103100,15021040,11450,11450,11450,11450,0
20230712,103000,15021040,11450,11450,11450,11450,0
20230712,102900,15021040,11450,11450,11450,11450,59
20230712,102800,14345490,11460,11460,11460,11460,29
20230712,102700,14013150,11460,11460,11460,11460,0
20230712,102600,14013150,11460,11460,11460,11460,0
20230712,102500,14013150,11460,11460,11460,11460,0
20230712,102400,14013150,11460,11460,11460,11460,1
20230712,102300,14001690,11460,11460,11460,11460,90
20230712,102200,12970290,11460,11460,11460,11460,0
20230712,102100,12970290,11460,11460,11460,11460,0
20230712,102000,12970290,11460,11460,11460,11460,90
20230712,101900,11938890,11460,11460,11460,11460,0
20230712,101800,11938890,11460,11460,11460,11460,0
20230712,101700,11938890,11460,11460,11460,11460,0
20230712,101600,11938890,11460,11460,11460,11460,0
20230712,101500,11938890,11460,11460,11460,11460,0
20230712,101400,11938890,11460,11460,11460,11460,0
20230712,101300,11938890,11460,11460,11460,11460,0
20230712,101200,11938890,11460,11460,11460,11460,0
20230712,101100,11938890,11460,11460,11460,11460,0
20230712,101000,11938890,11460,11460,11460,11460,0
20230712,100900,11938890,11460,11460,11460,11460,0
20230712,100800,11938890,11460,11460,11460,11460,0
20230712,100700,11938890,11460,11460,11460,11460,100
20230712,100600,10792890,11460,11470,11470,11460,21
20230712,100500,10552220,11470,11470,11470,11470,2
20230712,100400,10529280,11470,11470,11470,11470,2
20230712,100300,10506340,11470,11470,11470,11470,1
20230712,100200,10494870,11470,11470,11470,11470,0
20230712,100100,10494870,11470,11470,11470,11470,0
20230712,100000,10494870,11470,11470,11470,11470,0
20230712,095900,10494870,11470,11470,11470,11470,0
20230712,095800,10494870,11470,11470,11470,11470,0
20230712,095700,10494870,11470,11470,11470,11470,0
20230712,095600,10494870,11470,11470,11470,11470,0
20230712,095500,10494870,11470,11470,11470,11470,0
20230712,095400,10494870,11470,11470,11470,11470,0
20230712,095300,10494870,11470,11470,11470,11470,0
20230712,095200,10494870,11470,11470,11470,11470,0
20230712,095100,10494870,11470,11470,11470,11470,0
20230712,095000,10494870,11470,11470,11470,11470,58
20230712,094900,9829610,11480,11480,11480,11480,0
20230712,094800,9829610,11480,11480,11480,11480,2
20230712,094700,9806650,11490,11490,11490,11490,0
20230712,094600,9806650,11490,11490,11490,11490,7
20230712,094500,9726220,11480,11480,11480,11480,0
20230712,094400,9726220,11480,11480,11480,11480,1
20230712,094300,9714740,11490,11490,11490,11490,2
20230712,094200,9691760,11470,11470,11470,11470,0
20230712,094100,9691760,11470,11470,11470,11470,100
20230712,094000,8544760,11490,11490,11490,11490,0
20230712,093900,8544760,11490,11490,11490,11490,0
20230712,093800,8544760,11490,11490,11490,11490,0
20230712,093700,8544760,11490,11490,11490,11490,0
20230712,093600,8544760,11490,11490,11490,11490,0
20230712,093500,8544760,11490,11490,11490,11490,0
20230712,093400,8544760,11490,11460,11490,11460,3
20230712,093300,8510320,11460,11460,11460,11460,0
20230712,093200,8510320,11460,11460,11460,11460,0
20230712,093100,8510320,11460,11460,11460,11460,0
20230712,093000,8510320,11460,11470,11470,11450,355
20230712,092900,4440900,11480,11490,11490,11480,49
20230712,092800,3878020,11500,11500,11500,11500,10
20230712,092700,3763020,11500,11500,11500,11500,2
20230712,092600,3740020,11500,11500,11500,11500,0
20230712,092500,3740020,11500,11500,11500,11500,0
20230712,092400,3740020,11500,11500,11500,11500,0
20230712,092300,3740020,11500,11500,11500,11500,0
20230712,092200,3740020,11500,11490,11500,11490,12
20230712,092100,3602120,11500,11500,11500,11500,0
20230712,092000,3602120,11500,11490,11500,11490,4
20230712,091900,3556140,11500,11500,11500,11500,0
20230712,091800,3556140,11500,11500,11500,11500,10
20230712,091700,3441140,11500,11500,11500,11500,4
20230712,091600,3395140,11510,11510,11510,11510,2
20230712,091500,3372120,11500,11500,11500,11500,20
20230712,091400,3142120,11520,11520,11520,11520,0
20230712,091300,3142120,11520,11500,11520,11500,4
20230712,091200,3096080,11500,11500,11500,11500,0
20230712,091100,3096080,11500,11510,11510,11500,187
20230712,091000,945480,11530,11530,11530,11530,0
20230712,090900,945480,11530,11530,11530,11530,0
20230712,090800,945480,11530,11520,11530,11520,2
20230712,090700,922430,11530,11530,11530,11530,0
20230712,090600,922430,11530,11530,11540,11530,31
20230712,090500,564950,11510,11510,11510,11510,1
20230712,090400,553440,11530,11530,11530,11530,0
20230712,090300,553440,11530,11530,11530,11530,0
20230712,090200,553440,11530,11530,11530,11530,0
20230712,090100,553440,11530,11530,11530,11530,0
20230712,090000,553440,11530,11530,11530,11530,48