KissMeData/018120/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185800,48536060,14940,14940,14940,14940,20
20230711,185700,48536060,14940,14940,14940,14940,0
20230711,185600,48536060,14940,14940,14940,14940,0
20230711,185500,48536060,14940,14940,14940,14940,0
20230711,185400,48536060,14940,14940,14940,14940,0
20230711,185300,48536060,14940,14940,14940,14940,0
20230711,185200,48536060,14940,14940,14940,14940,0
20230711,185100,48536060,14940,14940,14940,14940,0
20230711,185000,48536060,14940,14940,14940,14940,0
20230711,184900,48536060,14940,14940,14940,14940,0
20230711,184800,48536060,14940,14940,14940,14940,0
20230711,184700,48536060,14940,14940,14940,14940,0
20230711,184600,48536060,14940,14940,14940,14940,0
20230711,184500,48536060,14940,14940,14940,14940,0
20230711,184400,48536060,14940,14940,14940,14940,0
20230711,184300,48536060,14940,14940,14940,14940,0
20230711,184200,48536060,14940,14940,14940,14940,0
20230711,184100,48536060,14940,14940,14940,14940,0
20230711,184000,48536060,14940,14940,14940,14940,0
20230711,183900,48536060,14940,14940,14940,14940,0
20230711,183800,48536060,14940,14940,14940,14940,0
20230711,183700,48536060,14940,14940,14940,14940,0
20230711,183600,48536060,14940,14940,14940,14940,0
20230711,183500,48536060,14940,14940,14940,14940,0
20230711,183400,48536060,14940,14940,14940,14940,0
20230711,183300,48536060,14940,14940,14940,14940,0
20230711,183200,48536060,14940,14940,14940,14940,0
20230711,183100,48536060,14940,14940,14940,14940,0
20230711,183000,48536060,14940,14940,14940,14940,0
20230711,182900,48536060,14940,14940,14940,14940,0
20230711,182800,48536060,14940,14940,14940,14940,20
20230711,182700,48536060,14940,14940,14940,14940,0
20230711,182600,48536060,14940,14940,14940,14940,0
20230711,182500,48536060,14940,14940,14940,14940,0
20230711,182400,48536060,14940,14940,14940,14940,0
20230711,182300,48536060,14940,14940,14940,14940,0
20230711,182200,48536060,14940,14940,14940,14940,0
20230711,182100,48536060,14940,14940,14940,14940,0
20230711,182000,48536060,14940,14940,14940,14940,0
20230711,181900,48536060,14940,14940,14940,14940,0
20230711,181800,48536060,14940,14940,14940,14940,0
20230711,181700,48536060,14940,14940,14940,14940,0
20230711,181600,48536060,14940,14940,14940,14940,0
20230711,181500,48536060,14940,14940,14940,14940,0
20230711,181400,48536060,14940,14940,14940,14940,0
20230711,181300,48536060,14940,14940,14940,14940,0
20230711,181200,48536060,14940,14940,14940,14940,0
20230711,181100,48536060,14940,14940,14940,14940,0
20230711,181000,48536060,14940,14940,14940,14940,0
20230711,180900,48536060,14940,14940,14940,14940,0
20230711,180800,48536060,14940,14940,14940,14940,0
20230711,180700,48536060,14940,14940,14940,14940,0
20230711,180600,48536060,14940,14940,14940,14940,0
20230711,180500,48536060,14940,14940,14940,14940,0
20230711,180400,48536060,14940,14940,14940,14940,0
20230711,180300,48536060,14940,14940,14940,14940,0
20230711,180200,48536060,14940,14940,14940,14940,0
20230711,180100,48536060,14940,14940,14940,14940,0
20230711,180000,48536060,14940,14940,14940,14940,0
20230711,175900,48536060,14940,14940,14940,14940,0
20230711,175800,48536060,14940,14940,14940,14940,20
20230711,175700,48536060,14940,14940,14940,14940,0
20230711,175600,48536060,14940,14940,14940,14940,0
20230711,175500,48536060,14940,14940,14940,14940,0
20230711,175400,48536060,14940,14940,14940,14940,0
20230711,175300,48536060,14940,14940,14940,14940,0
20230711,175200,48536060,14940,14940,14940,14940,0
20230711,175100,48536060,14940,14940,14940,14940,0
20230711,175000,48536060,14940,14940,14940,14940,0
20230711,174900,48536060,14940,14940,14940,14940,0
20230711,174800,48536060,14940,14940,14940,14940,0
20230711,174700,48536060,14940,14940,14940,14940,0
20230711,174600,48536060,14940,14940,14940,14940,0
20230711,174500,48536060,14940,14940,14940,14940,0
20230711,174400,48536060,14940,14940,14940,14940,0
20230711,174300,48536060,14940,14940,14940,14940,0
20230711,174200,48536060,14940,14940,14940,14940,0
20230711,174100,48536060,14940,14940,14940,14940,0
20230711,174000,48536060,14940,14940,14940,14940,0
20230711,173900,48536060,14940,14940,14940,14940,0
20230711,173800,48536060,14940,14940,14940,14940,0
20230711,173700,48536060,14940,14940,14940,14940,0
20230711,173600,48536060,14940,14940,14940,14940,0
20230711,173500,48536060,14940,14940,14940,14940,0
20230711,173400,48536060,14940,14940,14940,14940,0
20230711,173300,48536060,14940,14940,14940,14940,0
20230711,173200,48536060,14940,14940,14940,14940,0
20230711,173100,48536060,14940,14940,14940,14940,0
20230711,173000,48536060,14940,14940,14940,14940,0
20230711,172900,48536060,14940,14940,14940,14940,0
20230711,172800,48536060,14940,14940,14940,14940,20
20230711,172700,48536060,14940,14940,14940,14940,0
20230711,172600,48536060,14940,14940,14940,14940,0
20230711,172500,48536060,14940,14940,14940,14940,0
20230711,172400,48536060,14940,14940,14940,14940,0
20230711,172300,48536060,14940,14940,14940,14940,0
20230711,172200,48536060,14940,14940,14940,14940,0
20230711,172100,48536060,14940,14940,14940,14940,0
20230711,172000,48536060,14940,14940,14940,14940,0
20230711,171900,48536060,14940,14940,14940,14940,0
20230711,171800,48536060,14940,14940,14940,14940,0
20230711,171700,48536060,14940,14940,14940,14940,0
20230711,171600,48536060,14940,14940,14940,14940,0
20230711,171500,48536060,14940,14940,14940,14940,0
20230711,171400,48536060,14940,14940,14940,14940,0
20230711,171300,48536060,14940,14940,14940,14940,0
20230711,171200,48536060,14940,14940,14940,14940,0
20230711,171100,48536060,14940,14940,14940,14940,0
20230711,171000,48536060,14940,14940,14940,14940,0
20230711,170900,48536060,14940,14940,14940,14940,0
20230711,170800,48536060,14940,14940,14940,14940,0
20230711,170700,48536060,14940,14940,14940,14940,0
20230711,170600,48536060,14940,14940,14940,14940,0
20230711,170500,48536060,14940,14940,14940,14940,0
20230711,170400,48536060,14940,14940,14940,14940,0
20230711,170300,48536060,14940,14940,14940,14940,0
20230711,170200,48536060,14940,14940,14940,14940,0
20230711,170100,48536060,14940,14940,14940,14940,0
20230711,170000,48536060,14940,14940,14940,14940,0
20230711,165900,48536060,14940,14940,14940,14940,0
20230711,165800,48536060,14940,14940,14940,14940,20
20230711,165700,48536060,14940,14940,14940,14940,0
20230711,165600,48536060,14940,14940,14940,14940,0
20230711,165500,48536060,14940,14940,14940,14940,0
20230711,165400,48536060,14940,14940,14940,14940,0
20230711,165300,48536060,14940,14940,14940,14940,0
20230711,165200,48536060,14940,14940,14940,14940,0
20230711,165100,48536060,14940,14940,14940,14940,0
20230711,165000,48536060,14940,14940,14940,14940,0
20230711,164900,48536060,14940,14940,14940,14940,0
20230711,164800,48536060,14940,14940,14940,14940,0
20230711,164700,48536060,14940,14940,14940,14940,0
20230711,164600,48536060,14940,14940,14940,14940,0
20230711,164500,48536060,14940,14940,14940,14940,0
20230711,164400,48536060,14940,14940,14940,14940,0
20230711,164300,48536060,14940,14940,14940,14940,0
20230711,164200,48536060,14940,14940,14940,14940,0
20230711,164100,48536060,14940,14940,14940,14940,0
20230711,164000,48536060,14940,14940,14940,14940,0
20230711,163900,48536060,14940,14940,14940,14940,0
20230711,163800,48536060,14940,14940,14940,14940,0
20230711,163700,48536060,14940,14940,14940,14940,0
20230711,163600,48536060,14940,14940,14940,14940,0
20230711,163500,48536060,14940,14940,14940,14940,0
20230711,163400,48536060,14940,14940,14940,14940,0
20230711,163300,48536060,14940,14940,14940,14940,0
20230711,163200,48536060,14940,14940,14940,14940,0
20230711,163100,48536060,14940,14940,14940,14940,0
20230711,163000,48536060,14940,14940,14940,14940,0
20230711,162900,48536060,14940,14940,14940,14940,0
20230711,162800,48536060,14940,14940,14940,14940,20
20230711,162700,48536060,14940,14940,14940,14940,0
20230711,162600,48536060,14940,14940,14940,14940,0
20230711,162500,48536060,14940,14940,14940,14940,0
20230711,162400,48536060,14940,14940,14940,14940,0
20230711,162300,48536060,14940,14940,14940,14940,0
20230711,162200,48536060,14940,14940,14940,14940,0
20230711,162100,48536060,14940,14940,14940,14940,0
20230711,162000,48536060,14940,14940,14940,14940,0
20230711,161900,48536060,14940,14940,14940,14940,0
20230711,161800,48536060,14940,14940,14940,14940,0
20230711,161700,48536060,14940,14940,14940,14940,0
20230711,161600,48536060,14940,14940,14940,14940,0
20230711,161500,48536060,14940,14940,14940,14940,0
20230711,161400,48536060,14940,14940,14940,14940,0
20230711,161300,48536060,14940,14940,14940,14940,0
20230711,161200,48536060,14940,14940,14940,14940,0
20230711,161100,48536060,14940,14940,14940,14940,0
20230711,161000,48536060,14940,14940,14940,14940,0
20230711,160900,48536060,14940,14940,14940,14940,0
20230711,160800,48536060,14940,14940,14940,14940,0
20230711,160700,48536060,14940,14940,14940,14940,0
20230711,160600,48536060,14940,14940,14940,14940,0
20230711,160500,48536060,14940,14940,14940,14940,0
20230711,160400,48536060,14940,14940,14940,14940,0
20230711,160300,48536060,14940,14940,14940,14940,0
20230711,160200,48536060,14940,14940,14940,14940,0
20230711,160100,48536060,14940,14940,14940,14940,0
20230711,160000,48536060,14940,14940,14940,14940,0
20230711,155900,48536060,14940,14940,14940,14940,0
20230711,155800,48536060,14940,14940,14940,14940,20
20230711,155700,48536060,14940,14940,14940,14940,0
20230711,155600,48536060,14940,14940,14940,14940,0
20230711,155500,48536060,14940,14940,14940,14940,0
20230711,155400,48536060,14940,14940,14940,14940,0
20230711,155300,48536060,14940,14940,14940,14940,0
20230711,155200,48536060,14940,14940,14940,14940,0
20230711,155100,48536060,14940,14940,14940,14940,0
20230711,155000,48536060,14940,14940,14940,14940,0
20230711,154900,48536060,14940,14940,14940,14940,0
20230711,154800,48536060,14940,14940,14940,14940,0
20230711,154700,48536060,14940,14940,14940,14940,0
20230711,154600,48536060,14940,14940,14940,14940,0
20230711,154500,48536060,14940,14940,14940,14940,0
20230711,154400,48536060,14940,14940,14940,14940,0
20230711,154300,48536060,14940,14940,14940,14940,0
20230711,154200,48536060,14940,14940,14940,14940,0
20230711,154100,48536060,14940,14940,14940,14940,0
20230711,154000,48536060,14940,14940,14940,14940,0
20230711,153900,48536060,14940,14940,14940,14940,0
20230711,153800,48536060,14940,14940,14940,14940,0
20230711,153700,48536060,14940,14940,14940,14940,0
20230711,153600,48536060,14940,14940,14940,14940,0
20230711,153500,48536060,14940,14940,14940,14940,0
20230711,153400,48536060,14940,14940,14940,14940,0
20230711,153300,48536060,14940,14940,14940,14940,0
20230711,153200,48536060,14940,14940,14940,14940,0
20230711,153100,48536060,14940,14940,14940,14940,0
20230711,153000,48536060,14940,14940,14940,14940,20
20230711,152900,48237260,14960,14960,14960,14960,0
20230711,152800,48237260,14960,14960,14960,14960,0
20230711,152700,48237260,14960,14960,14960,14960,0
20230711,152600,48237260,14960,14960,14960,14960,0
20230711,152500,48237260,14960,14960,14960,14960,0
20230711,152400,48237260,14960,14960,14960,14960,0
20230711,152300,48237260,14960,14960,14960,14960,0
20230711,152200,48237260,14960,14960,14960,14960,0
20230711,152100,48237260,14960,14960,14960,14960,0
20230711,152000,48237260,14960,14960,14960,14960,0
20230711,151900,48237260,14960,14960,14960,14960,0
20230711,151800,48237260,14960,14960,14960,14960,0
20230711,151700,48237260,14960,14960,14960,14960,0
20230711,151600,48237260,14960,14960,14960,14960,0
20230711,151500,48237260,14960,14960,14960,14960,0
20230711,151400,48237260,14960,14960,14960,14960,0
20230711,151300,48237260,14960,14960,14960,14960,0
20230711,151200,48237260,14960,14960,14960,14960,0
20230711,151100,48237260,14960,14960,14960,14960,0
20230711,151000,48237260,14960,14960,14960,14960,1
20230711,150900,48222300,14970,14970,14970,14970,14
20230711,150800,48012720,14970,14970,14970,14970,0
20230711,150700,48012720,14970,14970,14970,14970,0
20230711,150600,48012720,14970,14970,14970,14970,0
20230711,150500,48012720,14970,14970,14970,14970,0
20230711,150400,48012720,14970,14970,14970,14970,0
20230711,150300,48012720,14970,14970,14970,14970,0
20230711,150200,48012720,14970,14970,14970,14970,0
20230711,150100,48012720,14970,14970,14970,14970,0
20230711,150000,48012720,14970,14970,14970,14970,1
20230711,145900,47997750,14970,14970,14970,14970,0
20230711,145800,47997750,14970,14970,14970,14970,0
20230711,145700,47997750,14970,14970,14970,14970,0
20230711,145600,47997750,14970,14970,14970,14970,0
20230711,145500,47997750,14970,14970,14970,14970,0
20230711,145400,47997750,14970,14980,14980,14970,60
20230711,145300,47099530,14970,14970,14970,14970,2
20230711,145200,47069590,14970,14970,14970,14970,0
20230711,145100,47069590,14970,14970,14970,14970,0
20230711,145000,47069590,14970,14970,14970,14970,0
20230711,144900,47069590,14970,14970,14970,14970,100
20230711,144800,45572590,14970,14970,14970,14970,0
20230711,144700,45572590,14970,14970,14970,14970,0
20230711,144600,45572590,14970,14970,14970,14970,0
20230711,144500,45572590,14970,14970,14970,14970,0
20230711,144400,45572590,14970,14970,14970,14970,0
20230711,144300,45572590,14970,14970,14970,14970,0
20230711,144200,45572590,14970,14970,14970,14970,0
20230711,144100,45572590,14970,14970,14970,14970,25
20230711,144000,45198340,14970,14970,14970,14970,66
20230711,143900,44210320,14970,14970,14970,14970,0
20230711,143800,44210320,14970,14970,14970,14970,0
20230711,143700,44210320,14970,14970,14970,14970,4
20230711,143600,44150440,14970,14970,14970,14970,0
20230711,143500,44150440,14970,14970,14970,14970,0
20230711,143400,44150440,14970,14970,14970,14970,0
20230711,143300,44150440,14970,14970,14970,14970,0
20230711,143200,44150440,14970,14970,14970,14970,0
20230711,143100,44150440,14970,14970,14970,14970,1
20230711,143000,44135470,14960,14960,14960,14960,0
20230711,142900,44135470,14960,14960,14960,14960,0
20230711,142800,44135470,14960,14960,14960,14960,0
20230711,142700,44135470,14960,14960,14960,14960,0
20230711,142600,44135470,14960,14960,14960,14960,0
20230711,142500,44135470,14960,14960,14960,14960,0
20230711,142400,44135470,14960,14960,14960,14960,0
20230711,142300,44135470,14960,14960,14960,14960,62
20230711,142200,43207950,14980,14980,14980,14980,0
20230711,142100,43207950,14980,14980,14980,14980,0
20230711,142000,43207950,14980,14980,14980,14980,0
20230711,141900,43207950,14980,14980,14980,14980,0
20230711,141800,43207950,14980,14980,14980,14980,0
20230711,141700,43207950,14980,14980,14980,14980,0
20230711,141600,43207950,14980,14980,14980,14980,0
20230711,141500,43207950,14980,14980,14980,14980,0
20230711,141400,43207950,14980,14980,14980,14980,0
20230711,141300,43207950,14980,14980,14980,14980,0
20230711,141200,43207950,14980,14980,14980,14980,0
20230711,141100,43207950,14980,14980,14980,14980,0
20230711,141000,43207950,14980,14980,14980,14980,0
20230711,140900,43207950,14980,14980,14980,14980,0
20230711,140800,43207950,14980,14980,14980,14980,0
20230711,140700,43207950,14980,14980,14980,14980,0
20230711,140600,43207950,14980,14980,14980,14980,0
20230711,140500,43207950,14980,14980,14980,14980,0
20230711,140400,43207950,14980,14980,14980,14980,1
20230711,140300,43192970,14980,14980,14980,14980,10
20230711,140200,43043170,14980,14980,14980,14980,0
20230711,140100,43043170,14980,14980,14980,14980,0
20230711,140000,43043170,14980,14980,14980,14980,0
20230711,135900,43043170,14980,14980,14980,14980,0
20230711,135800,43043170,14980,14980,14980,14980,15
20230711,135700,42818470,14980,14980,14980,14980,0
20230711,135600,42818470,14980,14980,14980,14980,0
20230711,135500,42818470,14980,14980,14980,14980,0
20230711,135400,42818470,14980,14980,14980,14980,0
20230711,135300,42818470,14980,14980,14980,14980,1
20230711,135200,42803490,14940,14940,14940,14940,0
20230711,135100,42803490,14940,14940,14940,14940,0
20230711,135000,42803490,14940,14940,14940,14940,0
20230711,134900,42803490,14940,14940,14940,14940,0
20230711,134800,42803490,14940,14950,14950,14940,50
20230711,134700,42056390,14980,14980,14980,14980,0
20230711,134600,42056390,14980,14980,14980,14980,0
20230711,134500,42056390,14980,14980,14980,14980,0
20230711,134400,42056390,14980,14980,14980,14980,0
20230711,134300,42056390,14980,14980,14980,14980,0
20230711,134200,42056390,14980,14980,14980,14980,1
20230711,134100,42041410,14940,14940,14940,14940,0
20230711,134000,42041410,14940,14940,14940,14940,0
20230711,133900,42041410,14940,14940,14940,14940,0
20230711,133800,42041410,14940,14940,14940,14940,0
20230711,133700,42041410,14940,14940,14940,14940,0
20230711,133600,42041410,14940,14940,14940,14940,0
20230711,133500,42041410,14940,14940,14940,14940,0
20230711,133400,42041410,14940,14940,14940,14940,0
20230711,133300,42041410,14940,14940,14940,14940,10
20230711,133200,41892010,14990,14990,14990,14990,0
20230711,133100,41892010,14990,14990,14990,14990,0
20230711,133000,41892010,14990,14990,14990,14990,0
20230711,132900,41892010,14990,14990,14990,14990,0
20230711,132800,41892010,14990,14990,14990,14990,0
20230711,132700,41892010,14990,14990,14990,14990,0
20230711,132600,41892010,14990,14990,14990,14990,0
20230711,132500,41892010,14990,14990,14990,14990,0
20230711,132400,41892010,14990,14990,14990,14990,0
20230711,132300,41892010,14990,14990,14990,14990,0
20230711,132200,41892010,14990,14990,14990,14990,0
20230711,132100,41892010,14990,14990,14990,14990,0
20230711,132000,41892010,14990,14990,14990,14990,0
20230711,131900,41892010,14990,14990,14990,14990,0
20230711,131800,41892010,14990,14990,14990,14990,0
20230711,131700,41892010,14990,14990,14990,14990,0
20230711,131600,41892010,14990,14990,14990,14990,0
20230711,131500,41892010,14990,14940,14990,14940,2
20230711,131400,41862080,14940,14940,14940,14940,0
20230711,131300,41862080,14940,14940,14940,14940,0
20230711,131200,41862080,14940,14940,14940,14940,0
20230711,131100,41862080,14940,14970,14970,14940,100
20230711,131000,40367180,14990,14990,14990,14990,0
20230711,130900,40367180,14990,14990,14990,14990,0
20230711,130800,40367180,14990,14990,14990,14990,0
20230711,130700,40367180,14990,14990,14990,14990,0
20230711,130600,40367180,14990,14990,14990,14990,0
20230711,130500,40367180,14990,14990,14990,14990,0
20230711,130400,40367180,14990,14990,14990,14990,0
20230711,130300,40367180,14990,14990,14990,14990,0
20230711,130200,40367180,14990,14990,14990,14990,0
20230711,130100,40367180,14990,14990,14990,14990,0
20230711,130000,40367180,14990,14990,14990,14990,0
20230711,125900,40367180,14990,14990,14990,14990,0
20230711,125800,40367180,14990,14990,14990,14990,0
20230711,125700,40367180,14990,14970,14990,14960,11
20230711,125600,40202500,15000,15000,15000,15000,0
20230711,125500,40202500,15000,15000,15000,15000,0
20230711,125400,40202500,15000,15000,15000,15000,0
20230711,125300,40202500,15000,15000,15000,15000,0
20230711,125200,40202500,15000,15000,15000,15000,0
20230711,125100,40202500,15000,15000,15000,15000,0
20230711,125000,40202500,15000,15000,15000,15000,0
20230711,124900,40202500,15000,15000,15000,15000,0
20230711,124800,40202500,15000,15000,15000,15000,0
20230711,124700,40202500,15000,15000,15000,15000,0
20230711,124600,40202500,15000,15000,15000,15000,0
20230711,124500,40202500,15000,15000,15000,15000,0
20230711,124400,40202500,15000,15000,15000,15000,0
20230711,124300,40202500,15000,15000,15000,15000,0
20230711,124200,40202500,15000,15000,15000,15000,0
20230711,124100,40202500,15000,15000,15000,15000,0
20230711,124000,40202500,15000,15000,15000,15000,0
20230711,123900,40202500,15000,15000,15000,15000,0
20230711,123800,40202500,15000,15000,15000,15000,0
20230711,123700,40202500,15000,14960,15000,14960,2
20230711,123600,40172540,15000,15000,15000,15000,0
20230711,123500,40172540,15000,15000,15000,15000,0
20230711,123400,40172540,15000,15000,15000,15000,0
20230711,123300,40172540,15000,15000,15000,15000,50
20230711,123200,39422540,15000,15000,15000,15000,3
20230711,123100,39377540,14960,14960,14960,14960,0
20230711,123000,39377540,14960,14970,14970,14960,4
20230711,122900,39317690,15000,15000,15000,15000,0
20230711,122800,39317690,15000,15000,15000,15000,0
20230711,122700,39317690,15000,15000,15000,15000,6
20230711,122600,39227690,15000,14970,15000,14970,2
20230711,122500,39197720,14960,14960,14960,14960,0
20230711,122400,39197720,14960,14960,14960,14960,0
20230711,122300,39197720,14960,14960,14960,14960,0
20230711,122200,39197720,14960,14960,14960,14960,0
20230711,122100,39197720,14960,14960,14960,14960,0
20230711,122000,39197720,14960,14960,14960,14960,0
20230711,121900,39197720,14960,14960,14960,14960,0
20230711,121800,39197720,14960,14960,14960,14960,0
20230711,121700,39197720,14960,14960,14960,14960,0
20230711,121600,39197720,14960,14960,14960,14960,0
20230711,121500,39197720,14960,14960,14960,14960,5
20230711,121400,39122920,14960,14960,14960,14960,0
20230711,121300,39122920,14960,14960,14960,14960,0
20230711,121200,39122920,14960,14960,14960,14960,30
20230711,121100,38674120,14960,14960,14960,14960,0
20230711,121000,38674120,14960,14960,14960,14960,0
20230711,120900,38674120,14960,14960,14960,14960,0
20230711,120800,38674120,14960,14960,14960,14960,0
20230711,120700,38674120,14960,14960,14960,14960,0
20230711,120600,38674120,14960,14960,14960,14960,400
20230711,120500,32690120,14960,14960,14960,14960,1
20230711,120400,32675160,14960,14960,14960,14960,0
20230711,120300,32675160,14960,14960,14960,14960,0
20230711,120200,32675160,14960,14960,14960,14960,0
20230711,120100,32675160,14960,14960,14960,14960,0
20230711,120000,32675160,14960,14960,14960,14960,100
20230711,115900,31179160,14960,14960,14960,14960,0
20230711,115800,31179160,14960,14960,14960,14960,0
20230711,115700,31179160,14960,14960,14960,14960,0
20230711,115600,31179160,14960,14960,14960,14960,0
20230711,115500,31179160,14960,14960,14960,14960,0
20230711,115400,31179160,14960,14960,14960,14960,0
20230711,115300,31179160,14960,14960,14960,14960,0
20230711,115200,31179160,14960,14960,14960,14960,0
20230711,115100,31179160,14960,14960,14960,14960,0
20230711,115000,31179160,14960,14960,14960,14960,0
20230711,114900,31179160,14960,14960,14960,14960,0
20230711,114800,31179160,14960,14960,14960,14960,0
20230711,114700,31179160,14960,14960,14960,14960,0
20230711,114600,31179160,14960,14960,14960,14960,0
20230711,114500,31179160,14960,14960,14960,14960,100
20230711,114400,29683160,14960,14960,14960,14960,0
20230711,114300,29683160,14960,14960,14960,14960,0
20230711,114200,29683160,14960,14960,14960,14960,0
20230711,114100,29683160,14960,14960,14960,14960,0
20230711,114000,29683160,14960,14960,14960,14960,0
20230711,113900,29683160,14960,14960,14960,14960,20
20230711,113800,29383960,14960,14960,14960,14960,0
20230711,113700,29383960,14960,14960,14960,14960,0
20230711,113600,29383960,14960,14960,14960,14960,0
20230711,113500,29383960,14960,14960,14960,14960,0
20230711,113400,29383960,14960,14960,14960,14960,0
20230711,113300,29383960,14960,14960,14960,14960,0
20230711,113200,29383960,14960,14960,14960,14960,0
20230711,113100,29383960,14960,14960,14960,14960,0
20230711,113000,29383960,14960,14960,14960,14960,0
20230711,112900,29383960,14960,14960,14960,14960,0
20230711,112800,29383960,14960,14960,14960,14960,0
20230711,112700,29383960,14960,14960,14960,14960,0
20230711,112600,29383960,14960,14960,14960,14960,0
20230711,112500,29383960,14960,14960,14960,14960,0
20230711,112400,29383960,14960,14960,14960,14960,0
20230711,112300,29383960,14960,14960,14960,14960,0
20230711,112200,29383960,14960,14960,14960,14960,0
20230711,112100,29383960,14960,14960,14960,14960,0
20230711,112000,29383960,14960,14960,14960,14960,0
20230711,111900,29383960,14960,14960,14960,14960,0
20230711,111800,29383960,14960,14960,14960,14960,0
20230711,111700,29383960,14960,14960,14960,14960,0
20230711,111600,29383960,14960,14960,14960,14960,0
20230711,111500,29383960,14960,14960,14960,14960,0
20230711,111400,29383960,14960,14960,14960,14960,0
20230711,111300,29383960,14960,14960,14960,14960,0
20230711,111200,29383960,14960,14960,14960,14960,1
20230711,111100,29369000,14960,14960,14960,14960,0
20230711,111000,29369000,14960,14960,14960,14960,0
20230711,110900,29369000,14960,14960,14960,14960,0
20230711,110800,29369000,14960,14960,14960,14960,0
20230711,110700,29369000,14960,14960,14960,14960,0
20230711,110600,29369000,14960,14960,14960,14960,0
20230711,110500,29369000,14960,14960,14960,14960,1
20230711,110400,29354040,14930,14940,14940,14930,170
20230711,110300,26815450,14960,14960,14960,14960,0
20230711,110200,26815450,14960,14960,14960,14960,0
20230711,110100,26815450,14960,14960,14960,14960,0
20230711,110000,26815450,14960,14960,14960,14960,0
20230711,105900,26815450,14960,14960,14960,14960,0
20230711,105800,26815450,14960,14960,14960,14960,0
20230711,105700,26815450,14960,14960,14960,14960,0
20230711,105600,26815450,14960,14960,14960,14960,0
20230711,105500,26815450,14960,14960,14960,14960,0
20230711,105400,26815450,14960,14960,14960,14960,0
20230711,105300,26815450,14960,14960,14960,14960,0
20230711,105200,26815450,14960,14960,14960,14960,0
20230711,105100,26815450,14960,14960,14960,14960,0
20230711,105000,26815450,14960,14960,14960,14960,0
20230711,104900,26815450,14960,14960,14960,14960,0
20230711,104800,26815450,14960,14960,14960,14960,0
20230711,104700,26815450,14960,14960,14960,14960,0
20230711,104600,26815450,14960,14960,14960,14960,1
20230711,104500,26800490,14960,14960,14960,14960,1
20230711,104400,26785530,14960,14960,14960,14960,0
20230711,104300,26785530,14960,14960,14960,14960,0
20230711,104200,26785530,14960,14960,14960,14960,0
20230711,104100,26785530,14960,14960,14960,14960,0
20230711,104000,26785530,14960,14960,14960,14960,0
20230711,103900,26785530,14960,14960,14960,14960,0
20230711,103800,26785530,14960,14960,14960,14960,0
20230711,103700,26785530,14960,14960,14960,14960,0
20230711,103600,26785530,14960,14960,14960,14960,1
20230711,103500,26770570,14940,14940,14940,14940,0
20230711,103400,26770570,14940,14960,14960,14940,500
20230711,103300,19294420,14960,14960,14960,14960,0
20230711,103200,19294420,14960,14960,14960,14960,0
20230711,103100,19294420,14960,14960,14960,14960,0
20230711,103000,19294420,14960,14960,14960,14960,0
20230711,102900,19294420,14960,14960,14960,14960,0
20230711,102800,19294420,14960,14960,14960,14960,0
20230711,102700,19294420,14960,14960,14960,14960,0
20230711,102600,19294420,14960,14960,14960,14960,0
20230711,102500,19294420,14960,14960,14960,14960,0
20230711,102400,19294420,14960,14960,14960,14960,0
20230711,102300,19294420,14960,14960,14960,14960,0
20230711,102200,19294420,14960,14960,14960,14960,0
20230711,102100,19294420,14960,14960,14960,14960,1
20230711,102000,19279460,14960,14960,14960,14960,0
20230711,101900,19279460,14960,14960,14960,14960,0
20230711,101800,19279460,14960,14960,14960,14960,1
20230711,101700,19264500,14960,14960,14960,14960,0
20230711,101600,19264500,14960,14960,14960,14960,0
20230711,101500,19264500,14960,14960,14960,14960,0
20230711,101400,19264500,14960,14960,14960,14960,0
20230711,101300,19264500,14960,14960,14960,14960,0
20230711,101200,19264500,14960,14960,14960,14960,0
20230711,101100,19264500,14960,14960,14960,14960,0
20230711,101000,19264500,14960,14960,14960,14960,0
20230711,100900,19264500,14960,14960,14960,14960,0
20230711,100800,19264500,14960,14960,14960,14960,1
20230711,100700,19249540,14960,14960,14960,14960,3
20230711,100600,19204660,14950,14930,14950,14930,1096
20230711,100500,2839460,14930,14930,14930,14930,0
20230711,100400,2839460,14930,14930,14930,14930,0
20230711,100300,2839460,14930,14930,14930,14930,0
20230711,100200,2839460,14930,14930,14930,14930,0
20230711,100100,2839460,14930,14930,14930,14930,0
20230711,100000,2839460,14930,14950,14950,14930,6
20230711,095900,2749860,14920,14920,14920,14920,0
20230711,095800,2749860,14920,14920,14920,14920,0
20230711,095700,2749860,14920,14920,14920,14920,0
20230711,095600,2749860,14920,14920,14920,14920,0
20230711,095500,2749860,14920,14920,14920,14920,0
20230711,095400,2749860,14920,14950,14950,14920,37
20230711,095300,2197660,14930,14930,14930,14930,27
20230711,095200,1794550,14930,14930,14930,14920,19
20230711,095100,1510950,14930,14930,14930,14930,0
20230711,095000,1510950,14930,14930,14930,14930,0
20230711,094900,1510950,14930,14930,14930,14930,10
20230711,094800,1361650,14930,14940,14940,14930,21
20230711,094700,1048020,14950,14950,14950,14950,0
20230711,094600,1048020,14950,14950,14950,14950,0
20230711,094500,1048020,14950,14950,14950,14950,5
20230711,094400,973270,14960,14960,14960,14960,0
20230711,094300,973270,14960,14960,14960,14960,0
20230711,094200,973270,14960,14960,14960,14960,0
20230711,094100,973270,14960,14960,14960,14960,1
20230711,094000,958310,14960,14960,14960,14960,0
20230711,093900,958310,14960,14960,14960,14960,11
20230711,093800,793750,14950,14960,14960,14950,18
20230711,093700,524520,14970,14970,14970,14970,10
20230711,093600,374820,14980,14980,14980,14980,0
20230711,093500,374820,14980,14990,14990,14980,5
20230711,093400,299890,15010,15010,15010,15010,0
20230711,093300,299890,15010,15010,15010,15010,0
20230711,093200,299890,15010,15010,15010,15010,1
20230711,093100,284880,15020,15020,15020,15020,0
20230711,093000,284880,15020,15020,15020,15020,0
20230711,092900,284880,15020,15020,15020,15020,0
20230711,092800,284880,15020,15020,15020,15020,0
20230711,092700,284880,15020,15020,15020,15020,0
20230711,092600,284880,15020,15020,15020,15020,5
20230711,092500,209780,14970,14970,14970,14970,0
20230711,092400,209780,14970,14970,14970,14970,0
20230711,092300,209780,14970,14970,14970,14970,0
20230711,092200,209780,14970,14970,14970,14970,0
20230711,092100,209780,14970,14970,14970,14970,0
20230711,092000,209780,14970,14970,14970,14970,0
20230711,091900,209780,14970,14970,14970,14970,0
20230711,091800,209780,14970,14970,14970,14970,0
20230711,091700,209780,14970,14970,14970,14970,0
20230711,091600,209780,14970,15020,15020,14970,10
20230711,091500,59930,15020,15020,15020,15020,0
20230711,091400,59930,15020,15020,15020,15020,0
20230711,091300,59930,15020,15020,15020,15020,0
20230711,091200,59930,15020,15020,15020,15020,1
20230711,091100,44910,14970,14970,14970,14970,0
20230711,091000,44910,14970,14970,14970,14970,0
20230711,090900,44910,14970,14970,14970,14970,0
20230711,090800,44910,14970,14970,14970,14970,0
20230711,090700,44910,14970,14970,14970,14970,0
20230711,090600,44910,14970,14970,14970,14970,0
20230711,090500,44910,14970,14970,14970,14970,0
20230711,090400,44910,14970,14970,14970,14970,0
20230711,090300,44910,14970,14970,14970,14970,0
20230711,090200,44910,14970,14970,14970,14970,0
20230711,090100,44910,14970,14970,14970,14970,0
20230711,090000,44910,14970,14970,14970,14970,3