KissMeData/002460/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,183600,159592850,9940,9940,9940,9940,745
20230711,183500,159592850,9940,9940,9940,9940,0
20230711,183400,159592850,9940,9940,9940,9940,0
20230711,183300,159592850,9940,9940,9940,9940,0
20230711,183200,159592850,9940,9940,9940,9940,0
20230711,183100,159592850,9940,9940,9940,9940,0
20230711,183000,159592850,9940,9940,9940,9940,0
20230711,182900,159592850,9940,9940,9940,9940,0
20230711,182800,159592850,9940,9940,9940,9940,0
20230711,182700,159592850,9940,9940,9940,9940,0
20230711,182600,159592850,9940,9940,9940,9940,0
20230711,182500,159592850,9940,9940,9940,9940,0
20230711,182400,159592850,9940,9940,9940,9940,0
20230711,182300,159592850,9940,9940,9940,9940,0
20230711,182200,159592850,9940,9940,9940,9940,0
20230711,182100,159592850,9940,9940,9940,9940,0
20230711,182000,159592850,9940,9940,9940,9940,0
20230711,181900,159592850,9940,9940,9940,9940,0
20230711,181800,159592850,9940,9940,9940,9940,0
20230711,181700,159592850,9940,9940,9940,9940,0
20230711,181600,159592850,9940,9940,9940,9940,0
20230711,181500,159592850,9940,9940,9940,9940,0
20230711,181400,159592850,9940,9940,9940,9940,0
20230711,181300,159592850,9940,9940,9940,9940,0
20230711,181200,159592850,9940,9940,9940,9940,0
20230711,181100,159592850,9940,9940,9940,9940,0
20230711,181000,159592850,9940,9940,9940,9940,0
20230711,180900,159592850,9940,9940,9940,9940,0
20230711,180800,159592850,9940,9940,9940,9940,0
20230711,180700,159592850,9940,9940,9940,9940,0
20230711,180600,159592850,9940,9940,9940,9940,745
20230711,180500,159592850,9940,9940,9940,9940,0
20230711,180400,159592850,9940,9940,9940,9940,0
20230711,180300,159592850,9940,9940,9940,9940,0
20230711,180200,159592850,9940,9940,9940,9940,0
20230711,180100,159592850,9940,9940,9940,9940,0
20230711,180000,159592850,9940,9940,9940,9940,0
20230711,175900,159592850,9940,9940,9940,9940,0
20230711,175800,159592850,9940,9940,9940,9940,0
20230711,175700,159592850,9940,9940,9940,9940,0
20230711,175600,159592850,9940,9940,9940,9940,0
20230711,175500,159592850,9940,9940,9940,9940,0
20230711,175400,159592850,9940,9940,9940,9940,0
20230711,175300,159592850,9940,9940,9940,9940,0
20230711,175200,159592850,9940,9940,9940,9940,0
20230711,175100,159592850,9940,9940,9940,9940,0
20230711,175000,159592850,9940,9940,9940,9940,0
20230711,174900,159592850,9940,9940,9940,9940,0
20230711,174800,159592850,9940,9940,9940,9940,0
20230711,174700,159592850,9940,9940,9940,9940,0
20230711,174600,159592850,9940,9940,9940,9940,0
20230711,174500,159592850,9940,9940,9940,9940,0
20230711,174400,159592850,9940,9940,9940,9940,0
20230711,174300,159592850,9940,9940,9940,9940,0
20230711,174200,159592850,9940,9940,9940,9940,0
20230711,174100,159592850,9940,9940,9940,9940,0
20230711,174000,159592850,9940,9940,9940,9940,0
20230711,173900,159592850,9940,9940,9940,9940,0
20230711,173800,159592850,9940,9940,9940,9940,0
20230711,173700,159592850,9940,9940,9940,9940,0
20230711,173600,159592850,9940,9940,9940,9940,745
20230711,173500,159592850,9940,9940,9940,9940,0
20230711,173400,159592850,9940,9940,9940,9940,0
20230711,173300,159592850,9940,9940,9940,9940,0
20230711,173200,159592850,9940,9940,9940,9940,0
20230711,173100,159592850,9940,9940,9940,9940,0
20230711,173000,159592850,9940,9940,9940,9940,0
20230711,172900,159592850,9940,9940,9940,9940,0
20230711,172800,159592850,9940,9940,9940,9940,0
20230711,172700,159592850,9940,9940,9940,9940,0
20230711,172600,159592850,9940,9940,9940,9940,0
20230711,172500,159592850,9940,9940,9940,9940,0
20230711,172400,159592850,9940,9940,9940,9940,0
20230711,172300,159592850,9940,9940,9940,9940,0
20230711,172200,159592850,9940,9940,9940,9940,0
20230711,172100,159592850,9940,9940,9940,9940,0
20230711,172000,159592850,9940,9940,9940,9940,0
20230711,171900,159592850,9940,9940,9940,9940,0
20230711,171800,159592850,9940,9940,9940,9940,0
20230711,171700,159592850,9940,9940,9940,9940,0
20230711,171600,159592850,9940,9940,9940,9940,0
20230711,171500,159592850,9940,9940,9940,9940,0
20230711,171400,159592850,9940,9940,9940,9940,0
20230711,171300,159592850,9940,9940,9940,9940,0
20230711,171200,159592850,9940,9940,9940,9940,0
20230711,171100,159592850,9940,9940,9940,9940,0
20230711,171000,159592850,9940,9940,9940,9940,0
20230711,170900,159592850,9940,9940,9940,9940,0
20230711,170800,159592850,9940,9940,9940,9940,0
20230711,170700,159592850,9940,9940,9940,9940,0
20230711,170600,159592850,9940,9940,9940,9940,745
20230711,170500,159592850,9940,9940,9940,9940,0
20230711,170400,159592850,9940,9940,9940,9940,0
20230711,170300,159592850,9940,9940,9940,9940,0
20230711,170200,159592850,9940,9940,9940,9940,0
20230711,170100,159592850,9940,9940,9940,9940,0
20230711,170000,159592850,9940,9940,9940,9940,0
20230711,165900,159592850,9940,9940,9940,9940,0
20230711,165800,159592850,9940,9940,9940,9940,0
20230711,165700,159592850,9940,9940,9940,9940,0
20230711,165600,159592850,9940,9940,9940,9940,0
20230711,165500,159592850,9940,9940,9940,9940,0
20230711,165400,159592850,9940,9940,9940,9940,0
20230711,165300,159592850,9940,9940,9940,9940,0
20230711,165200,159592850,9940,9940,9940,9940,0
20230711,165100,159592850,9940,9940,9940,9940,0
20230711,165000,159592850,9940,9940,9940,9940,0
20230711,164900,159592850,9940,9940,9940,9940,0
20230711,164800,159592850,9940,9940,9940,9940,0
20230711,164700,159592850,9940,9940,9940,9940,0
20230711,164600,159592850,9940,9940,9940,9940,0
20230711,164500,159592850,9940,9940,9940,9940,0
20230711,164400,159592850,9940,9940,9940,9940,0
20230711,164300,159592850,9940,9940,9940,9940,0
20230711,164200,159592850,9940,9940,9940,9940,0
20230711,164100,159592850,9940,9940,9940,9940,0
20230711,164000,159592850,9940,9940,9940,9940,0
20230711,163900,159592850,9940,9940,9940,9940,0
20230711,163800,159592850,9940,9940,9940,9940,0
20230711,163700,159592850,9940,9940,9940,9940,0
20230711,163600,159592850,9940,9940,9940,9940,745
20230711,163500,159592850,9940,9940,9940,9940,0
20230711,163400,159592850,9940,9940,9940,9940,0
20230711,163300,159592850,9940,9940,9940,9940,0
20230711,163200,159592850,9940,9940,9940,9940,0
20230711,163100,159592850,9940,9940,9940,9940,0
20230711,163000,159592850,9940,9940,9940,9940,0
20230711,162900,159592850,9940,9940,9940,9940,0
20230711,162800,159592850,9940,9940,9940,9940,0
20230711,162700,159592850,9940,9940,9940,9940,0
20230711,162600,159592850,9940,9940,9940,9940,0
20230711,162500,159592850,9940,9940,9940,9940,0
20230711,162400,159592850,9940,9940,9940,9940,0
20230711,162300,159592850,9940,9940,9940,9940,0
20230711,162200,159592850,9940,9940,9940,9940,0
20230711,162100,159592850,9940,9940,9940,9940,0
20230711,162000,159592850,9940,9940,9940,9940,0
20230711,161900,159592850,9940,9940,9940,9940,0
20230711,161800,159592850,9940,9940,9940,9940,0
20230711,161700,159592850,9940,9940,9940,9940,0
20230711,161600,159592850,9940,9940,9940,9940,0
20230711,161500,159592850,9940,9940,9940,9940,0
20230711,161400,159592850,9940,9940,9940,9940,0
20230711,161300,159592850,9940,9940,9940,9940,0
20230711,161200,159592850,9940,9940,9940,9940,0
20230711,161100,159592850,9940,9940,9940,9940,0
20230711,161000,159592850,9940,9940,9940,9940,0
20230711,160900,159592850,9940,9940,9940,9940,0
20230711,160800,159592850,9940,9940,9940,9940,0
20230711,160700,159592850,9940,9940,9940,9940,0
20230711,160600,159592850,9940,9940,9940,9940,745
20230711,160500,159592850,9940,9940,9940,9940,0
20230711,160400,159592850,9940,9940,9940,9940,0
20230711,160300,159592850,9940,9940,9940,9940,0
20230711,160200,159592850,9940,9940,9940,9940,0
20230711,160100,159592850,9940,9940,9940,9940,0
20230711,160000,159592850,9940,9940,9940,9940,0
20230711,155900,159592850,9940,9940,9940,9940,0
20230711,155800,159592850,9940,9940,9940,9940,0
20230711,155700,159592850,9940,9940,9940,9940,0
20230711,155600,159592850,9940,9940,9940,9940,0
20230711,155500,159592850,9940,9940,9940,9940,0
20230711,155400,159592850,9940,9940,9940,9940,0
20230711,155300,159592850,9940,9940,9940,9940,0
20230711,155200,159592850,9940,9940,9940,9940,0
20230711,155100,159592850,9940,9940,9940,9940,0
20230711,155000,159592850,9940,9940,9940,9940,0
20230711,154900,159592850,9940,9940,9940,9940,0
20230711,154800,159592850,9940,9940,9940,9940,0
20230711,154700,159592850,9940,9940,9940,9940,0
20230711,154600,159592850,9940,9940,9940,9940,0
20230711,154500,159592850,9940,9940,9940,9940,0
20230711,154400,159592850,9940,9940,9940,9940,0
20230711,154300,159592850,9940,9940,9940,9940,0
20230711,154200,159592850,9940,9940,9940,9940,0
20230711,154100,159592850,9940,9940,9940,9940,0
20230711,154000,159592850,9940,9940,9940,9940,0
20230711,153900,159592850,9940,9940,9940,9940,0
20230711,153800,159592850,9940,9940,9940,9940,0
20230711,153700,159592850,9940,9940,9940,9940,0
20230711,153600,159592850,9940,9940,9940,9940,745
20230711,153500,159592850,9940,9940,9940,9940,0
20230711,153400,159592850,9940,9940,9940,9940,0
20230711,153300,159592850,9940,9940,9940,9940,0
20230711,153200,159592850,9940,9940,9940,9940,0
20230711,153100,159592850,9940,9940,9940,9940,0
20230711,153000,159592850,9940,9940,9940,9940,745
20230711,152900,152187550,9940,9940,9940,9940,0
20230711,152800,152187550,9940,9940,9940,9940,0
20230711,152700,152187550,9940,9940,9940,9940,0
20230711,152600,152187550,9940,9940,9940,9940,0
20230711,152500,152187550,9940,9940,9940,9940,0
20230711,152400,152187550,9940,9940,9940,9940,0
20230711,152300,152187550,9940,9940,9940,9940,0
20230711,152200,152187550,9940,9940,9940,9940,0
20230711,152100,152187550,9940,9940,9940,9940,0
20230711,152000,152187550,9940,9940,9940,9940,0
20230711,151900,152187550,9940,9970,9970,9940,13
20230711,151800,152058030,9970,9970,9970,9970,0
20230711,151700,152058030,9970,9970,9970,9970,0
20230711,151600,152058030,9970,9970,9970,9970,9
20230711,151500,151968300,9940,9940,9940,9940,2
20230711,151400,151948420,9940,9940,9940,9940,0
20230711,151300,151948420,9940,9940,9940,9940,0
20230711,151200,151948420,9940,9970,9970,9940,31
20230711,151100,151639650,9970,9970,9970,9970,0
20230711,151000,151639650,9970,9970,9970,9970,0
20230711,150900,151639650,9970,9950,9970,9950,3
20230711,150800,151609770,9970,9970,9970,9970,0
20230711,150700,151609770,9970,9970,9970,9970,0
20230711,150600,151609770,9970,9970,9970,9970,0
20230711,150500,151609770,9970,9970,9970,9970,0
20230711,150400,151609770,9970,9970,9970,9970,0
20230711,150300,151609770,9970,9970,9970,9970,0
20230711,150200,151609770,9970,9970,9970,9970,0
20230711,150100,151609770,9970,9960,9970,9920,3
20230711,150000,151579920,9930,9930,9930,9930,1
20230711,145900,151569990,9970,9970,9970,9970,0
20230711,145800,151569990,9970,9970,9970,9970,0
20230711,145700,151569990,9970,9970,9970,9970,0
20230711,145600,151569990,9970,9970,9970,9970,0
20230711,145500,151569990,9970,9970,9970,9970,0
20230711,145400,151569990,9970,9970,9970,9970,0
20230711,145300,151569990,9970,9970,9970,9970,0
20230711,145200,151569990,9970,9970,9970,9970,0
20230711,145100,151569990,9970,9960,9970,9960,2
20230711,145000,151550060,9950,9950,9950,9950,0
20230711,144900,151550060,9950,9950,9950,9950,0
20230711,144800,151550060,9950,9950,9950,9950,1
20230711,144700,151540110,9950,9950,9950,9950,10
20230711,144600,151440610,9970,9970,9970,9970,0
20230711,144500,151440610,9970,9970,9970,9970,0
20230711,144400,151440610,9970,9970,9970,9970,0
20230711,144300,151440610,9970,9960,9970,9960,2
20230711,144200,151420680,9950,9950,9950,9950,9
20230711,144100,151331130,9950,9950,9950,9950,0
20230711,144000,151331130,9950,9950,9950,9950,0
20230711,143900,151331130,9950,9950,9950,9950,3
20230711,143800,151301280,9930,9930,9930,9930,0
20230711,143700,151301280,9930,9930,9930,9930,0
20230711,143600,151301280,9930,9930,9930,9930,2
20230711,143500,151281420,9940,9940,9940,9940,0
20230711,143400,151281420,9940,9940,9940,9940,0
20230711,143300,151281420,9940,9940,9940,9940,0
20230711,143200,151281420,9940,9940,9940,9940,0
20230711,143100,151281420,9940,9930,9940,9930,162
20230711,143000,149671560,9930,9930,9930,9930,256
20230711,142900,147129480,9920,9920,9920,9920,257
20230711,142800,144580040,9900,9900,9900,9900,43
20230711,142700,144154340,9900,9900,9900,9900,26
20230711,142600,143896940,9870,9870,9870,9870,0
20230711,142500,143896940,9870,9870,9870,9870,12
20230711,142400,143778500,9870,9870,9870,9870,29
20230711,142300,143492270,9870,9870,9870,9870,0
20230711,142200,143492270,9870,9870,9870,9870,32
20230711,142100,143176430,9880,9880,9880,9880,0
20230711,142000,143176430,9880,9880,9920,9880,29
20230711,141900,142889830,9930,9930,9930,9930,0
20230711,141800,142889830,9930,9900,9930,9900,18
20230711,141700,142711360,9900,9900,9900,9900,0
20230711,141600,142711360,9900,9900,9900,9900,0
20230711,141500,142711360,9900,9900,9900,9900,100
20230711,141400,141721360,9870,9870,9870,9870,0
20230711,141300,141721360,9870,9870,9870,9870,0
20230711,141200,141721360,9870,9870,9870,9870,28
20230711,141100,141445000,9870,9870,9870,9870,0
20230711,141000,141445000,9870,9870,9870,9870,129
20230711,140900,140171770,9870,9870,9870,9870,0
20230711,140800,140171770,9870,9880,9880,9870,4289
20230711,140700,97831330,9880,9880,9880,9880,0
20230711,140600,97831330,9880,9880,9880,9880,0
20230711,140500,97831330,9880,9880,9880,9880,3
20230711,140400,97801690,9900,9900,9900,9900,1
20230711,140300,97791790,9900,9900,9900,9900,3
20230711,140200,97762090,9880,9880,9880,9880,0
20230711,140100,97762090,9880,9880,9880,9880,0
20230711,140000,97762090,9880,9880,9880,9880,19
20230711,135900,97574370,9890,9890,9890,9890,129
20230711,135800,96298560,9880,9880,9880,9880,0
20230711,135700,96298560,9880,9880,9880,9880,0
20230711,135600,96298560,9880,9890,9890,9880,458
20230711,135500,91769550,9890,9890,9890,9890,12
20230711,135400,91650870,9890,9900,9900,9890,51
20230711,135300,91145980,9900,9900,9900,9900,0
20230711,135200,91145980,9900,9900,9900,9900,0
20230711,135100,91145980,9900,9900,9900,9900,0
20230711,135000,91145980,9900,9910,9920,9900,1048
20230711,134900,80765520,9940,9940,9940,9940,0
20230711,134800,80765520,9940,9940,9940,9940,0
20230711,134700,80765520,9940,9940,9940,9940,0
20230711,134600,80765520,9940,9940,9940,9940,3
20230711,134500,80735700,9940,9940,9940,9940,0
20230711,134400,80735700,9940,9940,9940,9940,0
20230711,134300,80735700,9940,9940,9940,9940,0
20230711,134200,80735700,9940,9940,9940,9940,0
20230711,134100,80735700,9940,9940,9940,9940,1
20230711,134000,80725760,9940,9940,9940,9940,0
20230711,133900,80725760,9940,9940,9940,9940,0
20230711,133800,80725760,9940,9940,9940,9940,0
20230711,133700,80725760,9940,9940,9940,9940,0
20230711,133600,80725760,9940,9940,9940,9940,0
20230711,133500,80725760,9940,9940,9940,9940,10
20230711,133400,80626360,9940,9940,9940,9940,0
20230711,133300,80626360,9940,9940,9940,9940,0
20230711,133200,80626360,9940,9940,9940,9940,0
20230711,133100,80626360,9940,9940,9940,9940,0
20230711,133000,80626360,9940,9940,9940,9940,0
20230711,132900,80626360,9940,9940,9940,9940,0
20230711,132800,80626360,9940,9940,9940,9940,0
20230711,132700,80626360,9940,9940,9940,9940,0
20230711,132600,80626360,9940,9940,9940,9940,0
20230711,132500,80626360,9940,9940,9940,9940,0
20230711,132400,80626360,9940,9940,9940,9940,0
20230711,132300,80626360,9940,9940,9940,9940,0
20230711,132200,80626360,9940,9940,9940,9940,0
20230711,132100,80626360,9940,9940,9940,9940,0
20230711,132000,80626360,9940,9940,9940,9940,0
20230711,131900,80626360,9940,9940,9940,9940,0
20230711,131800,80626360,9940,9940,9940,9940,0
20230711,131700,80626360,9940,9940,9940,9940,0
20230711,131600,80626360,9940,9940,9940,9940,22
20230711,131500,80407680,9940,9940,9940,9940,0
20230711,131400,80407680,9940,9940,9940,9940,0
20230711,131300,80407680,9940,9930,9940,9930,100
20230711,131200,79414090,9890,9890,9890,9890,0
20230711,131100,79414090,9890,9890,9890,9890,0
20230711,131000,79414090,9890,9890,9890,9890,20
20230711,130900,79216290,9890,9890,9890,9890,0
20230711,130800,79216290,9890,9890,9890,9890,22
20230711,130700,78998710,9890,9890,9890,9890,0
20230711,130600,78998710,9890,9890,9890,9890,11
20230711,130500,78889920,9890,9890,9890,9890,9
20230711,130400,78800910,9930,9930,9930,9930,0
20230711,130300,78800910,9930,9930,9930,9930,0
20230711,130200,78800910,9930,9930,9930,9930,0
20230711,130100,78800910,9930,9930,9930,9930,0
20230711,130000,78800910,9930,9930,9930,9930,0
20230711,125900,78800910,9930,9930,9930,9930,0
20230711,125800,78800910,9930,9930,9930,9930,0
20230711,125700,78800910,9930,9930,9930,9930,1
20230711,125600,78790980,9930,9930,9930,9930,4
20230711,125500,78751260,9930,9930,9930,9930,0
20230711,125400,78751260,9930,9930,9930,9930,0
20230711,125300,78751260,9930,9930,9930,9930,0
20230711,125200,78751260,9930,9930,9930,9930,0
20230711,125100,78751260,9930,9930,9930,9930,0
20230711,125000,78751260,9930,9930,9930,9930,0
20230711,124900,78751260,9930,9930,9930,9930,0
20230711,124800,78751260,9930,9930,9930,9930,0
20230711,124700,78751260,9930,9930,9930,9930,0
20230711,124600,78751260,9930,9930,9930,9930,0
20230711,124500,78751260,9930,9930,9930,9930,0
20230711,124400,78751260,9930,9880,9930,9880,2
20230711,124300,78731450,9920,9920,9920,9920,0
20230711,124200,78731450,9920,9920,9920,9920,0
20230711,124100,78731450,9920,9920,9920,9920,0
20230711,124000,78731450,9920,9920,9920,9920,0
20230711,123900,78731450,9920,9920,9920,9920,7
20230711,123800,78662010,9920,9920,9930,9920,482
20230711,123700,73877680,9920,9920,9920,9920,0
20230711,123600,73877680,9920,9920,9920,9880,818
20230711,123500,65781250,9920,9920,9920,9920,0
20230711,123400,65781250,9920,9920,9920,9920,0
20230711,123300,65781250,9920,9920,9920,9920,0
20230711,123200,65781250,9920,9920,9920,9920,0
20230711,123100,65781250,9920,9920,9920,9920,0
20230711,123000,65781250,9920,9920,9920,9920,0
20230711,122900,65781250,9920,9920,9920,9920,10
20230711,122800,65682050,9930,9930,9930,9930,0
20230711,122700,65682050,9930,9930,9930,9930,0
20230711,122600,65682050,9930,9930,9930,9930,0
20230711,122500,65682050,9930,9930,9930,9930,0
20230711,122400,65682050,9930,9930,9930,9930,0
20230711,122300,65682050,9930,9930,9930,9930,0
20230711,122200,65682050,9930,9930,9930,9930,0
20230711,122100,65682050,9930,9930,9930,9930,0
20230711,122000,65682050,9930,9930,9930,9930,0
20230711,121900,65682050,9930,9930,9930,9930,0
20230711,121800,65682050,9930,9930,9930,9930,0
20230711,121700,65682050,9930,9930,9930,9930,0
20230711,121600,65682050,9930,9930,9930,9930,0
20230711,121500,65682050,9930,9930,9930,9930,0
20230711,121400,65682050,9930,9930,9930,9930,0
20230711,121300,65682050,9930,9930,9930,9930,0
20230711,121200,65682050,9930,9930,9930,9930,0
20230711,121100,65682050,9930,9930,9930,9930,0
20230711,121000,65682050,9930,9930,9930,9930,9
20230711,120900,65592680,9940,9940,9940,9940,0
20230711,120800,65592680,9940,9940,9940,9940,0
20230711,120700,65592680,9940,9940,9940,9940,0
20230711,120600,65592680,9940,9940,9940,9940,0
20230711,120500,65592680,9940,9940,9940,9940,0
20230711,120400,65592680,9940,9940,9940,9940,0
20230711,120300,65592680,9940,9940,9940,9940,0
20230711,120200,65592680,9940,9940,9940,9940,0
20230711,120100,65592680,9940,9940,9940,9940,0
20230711,120000,65592680,9940,9940,9940,9940,0
20230711,115900,65592680,9940,9940,9940,9940,0
20230711,115800,65592680,9940,9930,9940,9930,29
20230711,115700,65304680,9910,9910,9910,9910,0
20230711,115600,65304680,9910,9910,9910,9910,0
20230711,115500,65304680,9910,9910,9910,9910,1
20230711,115400,65294770,9940,9940,9940,9940,0
20230711,115300,65294770,9940,9940,9940,9940,0
20230711,115200,65294770,9940,9940,9940,9940,0
20230711,115100,65294770,9940,9940,9940,9940,0
20230711,115000,65294770,9940,9940,9940,9940,100
20230711,114900,64300770,9940,9940,9940,9940,100
20230711,114800,63306770,9940,9940,9940,9940,100
20230711,114700,62312770,9940,9940,9940,9940,200
20230711,114600,60324770,9940,9940,9940,9940,0
20230711,114500,60324770,9940,9940,9940,9940,0
20230711,114400,60324770,9940,9940,9940,9940,0
20230711,114300,60324770,9940,9940,9940,9940,0
20230711,114200,60324770,9940,9940,9940,9940,0
20230711,114100,60324770,9940,9940,9940,9940,0
20230711,114000,60324770,9940,9940,9940,9940,0
20230711,113900,60324770,9940,9920,9940,9910,538
20230711,113800,54990300,9930,9940,9960,9930,25
20230711,113700,54741880,9930,9930,9930,9930,0
20230711,113600,54741880,9930,9930,9930,9930,310
20230711,113500,51663580,9930,9930,9930,9930,0
20230711,113400,51663580,9930,9930,9930,9930,9
20230711,113300,51574210,9930,9930,9930,9930,10
20230711,113200,51474910,9940,9940,9940,9940,0
20230711,113100,51474910,9940,9940,9940,9940,0
20230711,113000,51474910,9940,9940,9940,9940,0
20230711,112900,51474910,9940,9940,9940,9940,0
20230711,112800,51474910,9940,9940,9940,9940,0
20230711,112700,51474910,9940,9940,9940,9940,0
20230711,112600,51474910,9940,9940,9940,9940,50
20230711,112500,50977910,9960,9960,9960,9960,0
20230711,112400,50977910,9960,9960,9960,9960,0
20230711,112300,50977910,9960,9960,9960,9960,0
20230711,112200,50977910,9960,9960,9960,9960,0
20230711,112100,50977910,9960,9960,9960,9960,0
20230711,112000,50977910,9960,9960,9960,9960,0
20230711,111900,50977910,9960,9960,9960,9960,0
20230711,111800,50977910,9960,9960,9960,9960,157
20230711,111700,49414190,9960,9960,9960,9960,0
20230711,111600,49414190,9960,9960,9960,9960,11
20230711,111500,49304630,9970,9970,9970,9970,0
20230711,111400,49304630,9970,9970,9970,9970,0
20230711,111300,49304630,9970,9970,9970,9970,0
20230711,111200,49304630,9970,9970,9970,9970,0
20230711,111100,49304630,9970,9970,9970,9970,0
20230711,111000,49304630,9970,9970,9970,9970,0
20230711,110900,49304630,9970,9970,9970,9970,0
20230711,110800,49304630,9970,9970,9970,9970,0
20230711,110700,49304630,9970,9970,9970,9970,0
20230711,110600,49304630,9970,9970,9970,9970,15
20230711,110500,49155080,9980,9980,9980,9980,0
20230711,110400,49155080,9980,9980,9980,9980,0
20230711,110300,49155080,9980,9980,9980,9980,0
20230711,110200,49155080,9980,9980,9980,9980,0
20230711,110100,49155080,9980,9980,9980,9980,0
20230711,110000,49155080,9980,9980,9980,9980,0
20230711,105900,49155080,9980,9980,9980,9980,0
20230711,105800,49155080,9980,9980,9980,9980,0
20230711,105700,49155080,9980,9980,9980,9980,0
20230711,105600,49155080,9980,9980,9980,9980,0
20230711,105500,49155080,9980,9930,9980,9930,4
20230711,105400,49115210,9990,9990,9990,9990,0
20230711,105300,49115210,9990,9990,9990,9980,26
20230711,105200,48855670,9980,9950,9980,9950,77
20230711,105100,48089460,9950,9950,9950,9950,0
20230711,105000,48089460,9950,9950,9950,9950,0
20230711,104900,48089460,9950,9950,9950,9950,0
20230711,104800,48089460,9950,9950,9950,9950,0
20230711,104700,48089460,9950,9950,9950,9950,0
20230711,104600,48089460,9950,9950,9950,9950,0
20230711,104500,48089460,9950,9950,9950,9950,0
20230711,104400,48089460,9950,9950,9950,9950,0
20230711,104300,48089460,9950,9950,9950,9950,0
20230711,104200,48089460,9950,9950,9950,9950,1
20230711,104100,48079510,9920,9920,9920,9920,0
20230711,104000,48079510,9920,9920,9920,9920,0
20230711,103900,48079510,9920,9920,9920,9920,0
20230711,103800,48079510,9920,9920,9920,9920,0
20230711,103700,48079510,9920,9920,9920,9920,1
20230711,103600,48069590,9950,9950,9950,9950,0
20230711,103500,48069590,9950,9950,9950,9950,0
20230711,103400,48069590,9950,9950,9950,9950,0
20230711,103300,48069590,9950,9950,9950,9950,0
20230711,103200,48069590,9950,9950,9950,9950,250
20230711,103100,45582090,9950,9950,9950,9950,0
20230711,103000,45582090,9950,9930,9950,9930,202
20230711,102900,43574140,9950,9950,9950,9950,0
20230711,102800,43574140,9950,9950,9950,9950,0
20230711,102700,43574140,9950,9950,9950,9950,0
20230711,102600,43574140,9950,9950,9950,9950,7
20230711,102500,43504490,9950,9950,9950,9950,0
20230711,102400,43504490,9950,9950,9950,9950,0
20230711,102300,43504490,9950,9950,9950,9950,0
20230711,102200,43504490,9950,9950,9950,9950,0
20230711,102100,43504490,9950,9950,9950,9950,0
20230711,102000,43504490,9950,9950,9950,9950,3
20230711,101900,43474640,9950,9950,9950,9950,4
20230711,101800,43434840,9930,9930,9930,9930,0
20230711,101700,43434840,9930,9930,9930,9930,0
20230711,101600,43434840,9930,9930,9930,9930,0
20230711,101500,43434840,9930,9930,9930,9930,0
20230711,101400,43434840,9930,9930,9930,9930,0
20230711,101300,43434840,9930,9930,9930,9930,100
20230711,101200,42441840,10000,9930,10000,9930,795
20230711,101100,34510130,9920,9920,9920,9920,101
20230711,101000,33508210,9930,9930,9930,9930,0
20230711,100900,33508210,9930,9930,9930,9930,0
20230711,100800,33508210,9930,9930,9930,9930,0
20230711,100700,33508210,9930,9930,9930,9930,0
20230711,100600,33508210,9930,9930,9930,9930,0
20230711,100500,33508210,9930,9920,9930,9910,14
20230711,100400,33369290,9920,9910,9920,9910,45
20230711,100300,32923290,9900,9900,9900,9900,2
20230711,100200,32903490,9910,9910,9910,9910,0
20230711,100100,32903490,9910,9910,9910,9910,0
20230711,100000,32903490,9910,9910,9910,9910,10
20230711,095900,32804390,9890,9890,9890,9890,0
20230711,095800,32804390,9890,9890,9890,9890,21
20230711,095700,32596700,9890,9890,9890,9890,0
20230711,095600,32596700,9890,9890,9890,9890,0
20230711,095500,32596700,9890,9890,9890,9890,0
20230711,095400,32596700,9890,9890,9890,9890,0
20230711,095300,32596700,9890,9890,9890,9890,1
20230711,095200,32586810,9870,9870,9870,9870,0
20230711,095100,32586810,9870,9870,9870,9870,0
20230711,095000,32586810,9870,9870,9870,9870,0
20230711,094900,32586810,9870,9870,9870,9870,0
20230711,094800,32586810,9870,9870,9870,9870,0
20230711,094700,32586810,9870,9870,9870,9870,0
20230711,094600,32586810,9870,9870,9870,9870,0
20230711,094500,32586810,9870,9870,9870,9870,0
20230711,094400,32586810,9870,9870,9870,9870,0
20230711,094300,32586810,9870,9870,9870,9870,19
20230711,094200,32399280,9860,9880,9880,9860,592
20230711,094100,26556470,9880,9880,9880,9880,0
20230711,094000,26556470,9880,9880,9880,9880,0
20230711,093900,26556470,9880,9880,9880,9880,0
20230711,093800,26556470,9880,9880,9880,9880,0
20230711,093700,26556470,9880,9880,9880,9880,43
20230711,093600,26131630,9870,9880,9880,9870,205
20230711,093500,24106890,9890,9890,9890,9890,0
20230711,093400,24106890,9890,9890,9890,9890,0
20230711,093300,24106890,9890,9890,9890,9890,1
20230711,093200,24097000,9890,9890,9890,9890,5
20230711,093100,24047550,9880,9890,9890,9880,12
20230711,093000,23928940,9880,9890,9890,9880,12
20230711,092900,23810330,9890,9890,9900,9890,330
20230711,092800,20543850,9880,9880,9880,9880,0
20230711,092700,20543850,9880,9880,9880,9880,9
20230711,092600,20454930,9880,9880,9880,9880,1
20230711,092500,20445050,9870,9870,9870,9870,0
20230711,092400,20445050,9870,9870,9870,9870,1
20230711,092300,20435180,9900,9860,9900,9860,9
20230711,092200,20346400,9800,9800,9800,9800,0
20230711,092100,20346400,9800,9820,9820,9800,293
20230711,092000,17471230,9810,9810,9810,9810,1
20230711,091900,17461420,9850,9850,9850,9850,68
20230711,091800,16791620,9810,9810,9810,9810,39
20230711,091700,16409030,9810,9810,9810,9810,0
20230711,091600,16409030,9810,9810,9810,9810,3
20230711,091500,16379600,9800,9800,9800,9800,0
20230711,091400,16379600,9800,9800,9800,9800,0
20230711,091300,16379600,9800,9820,9820,9780,971
20230711,091200,6863540,9870,9850,9870,9850,358
20230711,091100,3333500,9820,9820,9820,9820,0
20230711,091000,3333500,9820,9850,9850,9820,114
20230711,090900,2213620,9860,9860,9860,9850,30
20230711,090800,1917900,9830,9830,9830,9830,67
20230711,090700,1259290,9830,9830,9830,9830,0
20230711,090600,1259290,9830,9840,9840,9830,70
20230711,090500,570560,9850,9850,9850,9850,1
20230711,090400,560710,9840,9840,9840,9840,0
20230711,090300,560710,9840,9850,9850,9840,24
20230711,090200,324390,9830,9830,9830,9830,0
20230711,090100,324390,9830,9830,9830,9830,0
20230711,090000,324390,9830,9830,9830,9830,33