KissMeData/024090/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190200,399803140,12740,12740,12740,12740,422
20230717,190100,399803140,12740,12740,12740,12740,0
20230717,190000,399803140,12740,12740,12740,12740,0
20230717,185900,399803140,12740,12740,12740,12740,0
20230717,185800,399803140,12740,12740,12740,12740,0
20230717,185700,399803140,12740,12740,12740,12740,0
20230717,185600,399803140,12740,12740,12740,12740,0
20230717,185500,399803140,12740,12740,12740,12740,0
20230717,185400,399803140,12740,12740,12740,12740,0
20230717,185300,399803140,12740,12740,12740,12740,0
20230717,185200,399803140,12740,12740,12740,12740,0
20230717,185100,399803140,12740,12740,12740,12740,0
20230717,185000,399803140,12740,12740,12740,12740,0
20230717,184900,399803140,12740,12740,12740,12740,0
20230717,184800,399803140,12740,12740,12740,12740,0
20230717,184700,399803140,12740,12740,12740,12740,0
20230717,184600,399803140,12740,12740,12740,12740,0
20230717,184500,399803140,12740,12740,12740,12740,0
20230717,184400,399803140,12740,12740,12740,12740,0
20230717,184300,399803140,12740,12740,12740,12740,0
20230717,184200,399803140,12740,12740,12740,12740,0
20230717,184100,399803140,12740,12740,12740,12740,0
20230717,184000,399803140,12740,12740,12740,12740,0
20230717,183900,399803140,12740,12740,12740,12740,0
20230717,183800,399803140,12740,12740,12740,12740,0
20230717,183700,399803140,12740,12740,12740,12740,0
20230717,183600,399803140,12740,12740,12740,12740,0
20230717,183500,399803140,12740,12740,12740,12740,0
20230717,183400,399803140,12740,12740,12740,12740,0
20230717,183300,399803140,12740,12740,12740,12740,0
20230717,183200,399803140,12740,12740,12740,12740,422
20230717,183100,399803140,12740,12740,12740,12740,0
20230717,183000,399803140,12740,12740,12740,12740,0
20230717,182900,399803140,12740,12740,12740,12740,0
20230717,182800,399803140,12740,12740,12740,12740,0
20230717,182700,399803140,12740,12740,12740,12740,0
20230717,182600,399803140,12740,12740,12740,12740,0
20230717,182500,399803140,12740,12740,12740,12740,0
20230717,182400,399803140,12740,12740,12740,12740,0
20230717,182300,399803140,12740,12740,12740,12740,0
20230717,182200,399803140,12740,12740,12740,12740,0
20230717,182100,399803140,12740,12740,12740,12740,0
20230717,182000,399803140,12740,12740,12740,12740,0
20230717,181900,399803140,12740,12740,12740,12740,0
20230717,181800,399803140,12740,12740,12740,12740,0
20230717,181700,399803140,12740,12740,12740,12740,0
20230717,181600,399803140,12740,12740,12740,12740,0
20230717,181500,399803140,12740,12740,12740,12740,0
20230717,181400,399803140,12740,12740,12740,12740,0
20230717,181300,399803140,12740,12740,12740,12740,0
20230717,181200,399803140,12740,12740,12740,12740,0
20230717,181100,399803140,12740,12740,12740,12740,0
20230717,181000,399803140,12740,12740,12740,12740,0
20230717,180900,399803140,12740,12740,12740,12740,0
20230717,180800,399803140,12740,12740,12740,12740,0
20230717,180700,399803140,12740,12740,12740,12740,0
20230717,180600,399803140,12740,12740,12740,12740,0
20230717,180500,399803140,12740,12740,12740,12740,0
20230717,180400,399803140,12740,12740,12740,12740,0
20230717,180300,399803140,12740,12740,12740,12740,0
20230717,180200,399803140,12740,12740,12740,12740,422
20230717,180100,399803140,12740,12740,12740,12740,0
20230717,180000,399803140,12740,12740,12740,12740,0
20230717,175900,399803140,12740,12740,12740,12740,0
20230717,175800,399803140,12740,12740,12740,12740,0
20230717,175700,399803140,12740,12740,12740,12740,0
20230717,175600,399803140,12740,12740,12740,12740,0
20230717,175500,399803140,12740,12740,12740,12740,0
20230717,175400,399803140,12740,12740,12740,12740,0
20230717,175300,399803140,12740,12740,12740,12740,0
20230717,175200,399803140,12740,12740,12740,12740,0
20230717,175100,399803140,12740,12740,12740,12740,0
20230717,175000,399803140,12740,12740,12740,12740,0
20230717,174900,399803140,12740,12740,12740,12740,0
20230717,174800,399803140,12740,12740,12740,12740,0
20230717,174700,399803140,12740,12740,12740,12740,0
20230717,174600,399803140,12740,12740,12740,12740,0
20230717,174500,399803140,12740,12740,12740,12740,0
20230717,174400,399803140,12740,12740,12740,12740,0
20230717,174300,399803140,12740,12740,12740,12740,0
20230717,174200,399803140,12740,12740,12740,12740,0
20230717,174100,399803140,12740,12740,12740,12740,0
20230717,174000,399803140,12740,12740,12740,12740,0
20230717,173900,399803140,12740,12740,12740,12740,0
20230717,173800,399803140,12740,12740,12740,12740,0
20230717,173700,399803140,12740,12740,12740,12740,0
20230717,173600,399803140,12740,12740,12740,12740,0
20230717,173500,399803140,12740,12740,12740,12740,0
20230717,173400,399803140,12740,12740,12740,12740,0
20230717,173300,399803140,12740,12740,12740,12740,0
20230717,173200,399803140,12740,12740,12740,12740,422
20230717,173100,399803140,12740,12740,12740,12740,0
20230717,173000,399803140,12740,12740,12740,12740,0
20230717,172900,399803140,12740,12740,12740,12740,0
20230717,172800,399803140,12740,12740,12740,12740,0
20230717,172700,399803140,12740,12740,12740,12740,0
20230717,172600,399803140,12740,12740,12740,12740,0
20230717,172500,399803140,12740,12740,12740,12740,0
20230717,172400,399803140,12740,12740,12740,12740,0
20230717,172300,399803140,12740,12740,12740,12740,0
20230717,172200,399803140,12740,12740,12740,12740,0
20230717,172100,399803140,12740,12740,12740,12740,0
20230717,172000,399803140,12740,12740,12740,12740,0
20230717,171900,399803140,12740,12740,12740,12740,0
20230717,171800,399803140,12740,12740,12740,12740,0
20230717,171700,399803140,12740,12740,12740,12740,0
20230717,171600,399803140,12740,12740,12740,12740,0
20230717,171500,399803140,12740,12740,12740,12740,0
20230717,171400,399803140,12740,12740,12740,12740,0
20230717,171300,399803140,12740,12740,12740,12740,0
20230717,171200,399803140,12740,12740,12740,12740,0
20230717,171100,399803140,12740,12740,12740,12740,0
20230717,171000,399803140,12740,12740,12740,12740,0
20230717,170900,399803140,12740,12740,12740,12740,0
20230717,170800,399803140,12740,12740,12740,12740,0
20230717,170700,399803140,12740,12740,12740,12740,0
20230717,170600,399803140,12740,12740,12740,12740,0
20230717,170500,399803140,12740,12740,12740,12740,0
20230717,170400,399803140,12740,12740,12740,12740,0
20230717,170300,399803140,12740,12740,12740,12740,0
20230717,170200,399803140,12740,12740,12740,12740,422
20230717,170100,399803140,12740,12740,12740,12740,0
20230717,170000,399803140,12740,12740,12740,12740,0
20230717,165900,399803140,12740,12740,12740,12740,0
20230717,165800,399803140,12740,12740,12740,12740,0
20230717,165700,399803140,12740,12740,12740,12740,0
20230717,165600,399803140,12740,12740,12740,12740,0
20230717,165500,399803140,12740,12740,12740,12740,0
20230717,165400,399803140,12740,12740,12740,12740,0
20230717,165300,399803140,12740,12740,12740,12740,0
20230717,165200,399803140,12740,12740,12740,12740,0
20230717,165100,399803140,12740,12740,12740,12740,0
20230717,165000,399803140,12740,12740,12740,12740,0
20230717,164900,399803140,12740,12740,12740,12740,0
20230717,164800,399803140,12740,12740,12740,12740,0
20230717,164700,399803140,12740,12740,12740,12740,0
20230717,164600,399803140,12740,12740,12740,12740,0
20230717,164500,399803140,12740,12740,12740,12740,0
20230717,164400,399803140,12740,12740,12740,12740,0
20230717,164300,399803140,12740,12740,12740,12740,0
20230717,164200,399803140,12740,12740,12740,12740,0
20230717,164100,399803140,12740,12740,12740,12740,0
20230717,164000,399803140,12740,12740,12740,12740,0
20230717,163900,399803140,12740,12740,12740,12740,0
20230717,163800,399803140,12740,12740,12740,12740,0
20230717,163700,399803140,12740,12740,12740,12740,0
20230717,163600,399803140,12740,12740,12740,12740,0
20230717,163500,399803140,12740,12740,12740,12740,0
20230717,163400,399803140,12740,12740,12740,12740,0
20230717,163300,399803140,12740,12740,12740,12740,0
20230717,163200,399803140,12740,12740,12740,12740,422
20230717,163100,399803140,12740,12740,12740,12740,0
20230717,163000,399803140,12740,12740,12740,12740,0
20230717,162900,399803140,12740,12740,12740,12740,0
20230717,162800,399803140,12740,12740,12740,12740,0
20230717,162700,399803140,12740,12740,12740,12740,0
20230717,162600,399803140,12740,12740,12740,12740,0
20230717,162500,399803140,12740,12740,12740,12740,0
20230717,162400,399803140,12740,12740,12740,12740,0
20230717,162300,399803140,12740,12740,12740,12740,0
20230717,162200,399803140,12740,12740,12740,12740,0
20230717,162100,399803140,12740,12740,12740,12740,0
20230717,162000,399803140,12740,12740,12740,12740,0
20230717,161900,399803140,12740,12740,12740,12740,0
20230717,161800,399803140,12740,12740,12740,12740,0
20230717,161700,399803140,12740,12740,12740,12740,0
20230717,161600,399803140,12740,12740,12740,12740,0
20230717,161500,399803140,12740,12740,12740,12740,0
20230717,161400,399803140,12740,12740,12740,12740,0
20230717,161300,399803140,12740,12740,12740,12740,0
20230717,161200,399803140,12740,12740,12740,12740,0
20230717,161100,399803140,12740,12740,12740,12740,0
20230717,161000,399803140,12740,12740,12740,12740,0
20230717,160900,399803140,12740,12740,12740,12740,0
20230717,160800,399803140,12740,12740,12740,12740,0
20230717,160700,399803140,12740,12740,12740,12740,0
20230717,160600,399803140,12740,12740,12740,12740,0
20230717,160500,399803140,12740,12740,12740,12740,0
20230717,160400,399803140,12740,12740,12740,12740,0
20230717,160300,399803140,12740,12740,12740,12740,0
20230717,160200,399803140,12740,12740,12740,12740,422
20230717,160100,399803140,12740,12740,12740,12740,0
20230717,160000,399803140,12740,12740,12740,12740,0
20230717,155900,399803140,12740,12740,12740,12740,0
20230717,155800,399803140,12740,12740,12740,12740,0
20230717,155700,399803140,12740,12740,12740,12740,0
20230717,155600,399803140,12740,12740,12740,12740,0
20230717,155500,399803140,12740,12740,12740,12740,0
20230717,155400,399803140,12740,12740,12740,12740,0
20230717,155300,399803140,12740,12740,12740,12740,0
20230717,155200,399803140,12740,12740,12740,12740,0
20230717,155100,399803140,12740,12740,12740,12740,0
20230717,155000,399803140,12740,12740,12740,12740,0
20230717,154900,399803140,12740,12740,12740,12740,0
20230717,154800,399803140,12740,12740,12740,12740,0
20230717,154700,399803140,12740,12740,12740,12740,0
20230717,154600,399803140,12740,12740,12740,12740,0
20230717,154500,399803140,12740,12740,12740,12740,0
20230717,154400,399803140,12740,12740,12740,12740,0
20230717,154300,399803140,12740,12740,12740,12740,0
20230717,154200,399803140,12740,12740,12740,12740,0
20230717,154100,399803140,12740,12740,12740,12740,0
20230717,154000,399803140,12740,12740,12740,12740,0
20230717,153900,399803140,12740,12740,12740,12740,0
20230717,153800,399803140,12740,12740,12740,12740,0
20230717,153700,399803140,12740,12740,12740,12740,0
20230717,153600,399803140,12740,12740,12740,12740,0
20230717,153500,399803140,12740,12740,12740,12740,0
20230717,153400,399803140,12740,12740,12740,12740,0
20230717,153300,399803140,12740,12740,12740,12740,0
20230717,153200,399803140,12740,12740,12740,12740,422
20230717,153100,399803140,12740,12740,12740,12740,0
20230717,153000,399803140,12740,12740,12740,12740,422
20230717,152900,394426860,12750,12750,12750,12750,0
20230717,152800,394426860,12750,12750,12750,12750,0
20230717,152700,394426860,12750,12750,12750,12750,0
20230717,152600,394426860,12750,12750,12750,12750,0
20230717,152500,394426860,12750,12750,12750,12750,0
20230717,152400,394426860,12750,12750,12750,12750,0
20230717,152300,394426860,12750,12750,12750,12750,0
20230717,152200,394426860,12750,12750,12750,12750,0
20230717,152100,394426860,12750,12750,12750,12750,0
20230717,152000,394426860,12750,12750,12750,12750,0
20230717,151900,394426860,12750,12750,12750,12750,51
20230717,151800,393776610,12740,12750,12750,12740,10
20230717,151700,393649160,12750,12750,12750,12750,29
20230717,151600,393279410,12740,12740,12740,12740,0
20230717,151500,393279410,12740,12750,12750,12740,52
20230717,151400,392616450,12780,12780,12780,12780,0
20230717,151300,392616450,12780,12780,12780,12780,16
20230717,151200,392411970,12750,12750,12750,12750,0
20230717,151100,392411970,12750,12750,12750,12750,19
20230717,151000,392169720,12780,12780,12780,12780,0
20230717,150900,392169720,12780,12780,12780,12780,50
20230717,150800,391530720,12770,12770,12770,12770,0
20230717,150700,391530720,12770,12770,12770,12770,10
20230717,150600,391403020,12770,12770,12770,12770,0
20230717,150500,391403020,12770,12750,12770,12750,385
20230717,150400,386490230,12750,12750,12750,12750,0
20230717,150300,386490230,12750,12750,12750,12750,0
20230717,150200,386490230,12750,12750,12750,12750,0
20230717,150100,386490230,12750,12750,12750,12750,0
20230717,150000,386490230,12750,12750,12750,12750,31
20230717,145900,386094980,12750,12750,12750,12750,1
20230717,145800,386082230,12750,12750,12750,12750,90
20230717,145700,384934730,12750,12750,12750,12750,0
20230717,145600,384934730,12750,12750,12750,12750,5
20230717,145500,384870980,12760,12760,12760,12760,15
20230717,145400,384679580,12760,12760,12760,12760,0
20230717,145300,384679580,12760,12760,12760,12760,0
20230717,145200,384679580,12760,12760,12760,12760,22
20230717,145100,384398860,12770,12770,12770,12770,0
20230717,145000,384398860,12770,12770,12770,12770,0
20230717,144900,384398860,12770,12770,12770,12770,0
20230717,144800,384398860,12770,12770,12770,12770,0
20230717,144700,384398860,12770,12770,12770,12770,0
20230717,144600,384398860,12770,12770,12770,12770,10
20230717,144500,384271160,12780,12780,12780,12780,10
20230717,144400,384143360,12750,12750,12750,12750,0
20230717,144300,384143360,12750,12750,12750,12750,0
20230717,144200,384143360,12750,12750,12750,12750,0
20230717,144100,384143360,12750,12750,12750,12750,0
20230717,144000,384143360,12750,12750,12750,12750,0
20230717,143900,384143360,12750,12750,12750,12750,0
20230717,143800,384143360,12750,12750,12750,12750,0
20230717,143700,384143360,12750,12750,12750,12750,19
20230717,143600,383901110,12750,12750,12750,12750,0
20230717,143500,383901110,12750,12780,12780,12750,700
20230717,143400,374973510,12780,12780,12780,12780,0
20230717,143300,374973510,12780,12780,12780,12780,0
20230717,143200,374973510,12780,12780,12780,12780,0
20230717,143100,374973510,12780,12780,12780,12780,0
20230717,143000,374973510,12780,12790,12790,12780,5
20230717,142900,374909600,12790,12790,12790,12790,41
20230717,142800,374385210,12790,12790,12790,12790,0
20230717,142700,374385210,12790,12790,12790,12790,0
20230717,142600,374385210,12790,12790,12790,12790,16
20230717,142500,374180570,12780,12780,12780,12780,0
20230717,142400,374180570,12780,12780,12780,12780,0
20230717,142300,374180570,12780,12780,12780,12780,0
20230717,142200,374180570,12780,12780,12780,12780,0
20230717,142100,374180570,12780,12780,12780,12780,0
20230717,142000,374180570,12780,12780,12780,12780,0
20230717,141900,374180570,12780,12780,12780,12780,4
20230717,141800,374129450,12780,12780,12780,12780,0
20230717,141700,374129450,12780,12780,12780,12780,0
20230717,141600,374129450,12780,12780,12780,12780,88
20230717,141500,373004810,12780,12780,12780,12780,0
20230717,141400,373004810,12780,12800,12800,12780,44
20230717,141300,372442130,12800,12800,12800,12800,0
20230717,141200,372442130,12800,12800,12800,12800,3
20230717,141100,372403730,12800,12800,12800,12800,1
20230717,141000,372390930,12780,12780,12780,12780,0
20230717,140900,372390930,12780,12780,12780,12780,0
20230717,140800,372390930,12780,12780,12780,12780,0
20230717,140700,372390930,12780,12780,12780,12780,50
20230717,140600,371751930,12810,12810,12810,12810,0
20230717,140500,371751930,12810,12810,12810,12810,0
20230717,140400,371751930,12810,12810,12810,12810,0
20230717,140300,371751930,12810,12810,12810,12810,0
20230717,140200,371751930,12810,12810,12810,12810,43
20230717,140100,371201100,12810,12810,12810,12810,0
20230717,140000,371201100,12810,12810,12810,12810,0
20230717,135900,371201100,12810,12810,12810,12810,0
20230717,135800,371201100,12810,12810,12810,12810,0
20230717,135700,371201100,12810,12800,12810,12800,2
20230717,135600,371175490,12810,12810,12810,12810,0
20230717,135500,371175490,12810,12810,12810,12810,0
20230717,135400,371175490,12810,12810,12810,12810,0
20230717,135300,371175490,12810,12810,12810,12810,0
20230717,135200,371175490,12810,12810,12810,12810,2
20230717,135100,371149870,12780,12780,12780,12780,0
20230717,135000,371149870,12780,12790,12790,12780,20
20230717,134900,370894230,12800,12800,12800,12800,0
20230717,134800,370894230,12800,12800,12800,12800,1
20230717,134700,370881430,12800,12790,12800,12790,89
20230717,134600,369742530,12780,12770,12780,12770,198
20230717,134500,367212930,12760,12750,12770,12750,59
20230717,134400,366460510,12760,12750,12760,12750,81
20230717,134300,365427630,12750,12750,12750,12750,0
20230717,134200,365427630,12750,12750,12750,12750,0
20230717,134100,365427630,12750,12750,12750,12750,0
20230717,134000,365427630,12750,12740,12750,12740,2
20230717,133900,365402140,12700,12700,12700,12700,0
20230717,133800,365402140,12700,12700,12700,12700,0
20230717,133700,365402140,12700,12700,12700,12700,0
20230717,133600,365402140,12700,12700,12700,12700,0
20230717,133500,365402140,12700,12700,12700,12700,0
20230717,133400,365402140,12700,12700,12700,12700,1
20230717,133300,365389440,12750,12750,12750,12750,0
20230717,133200,365389440,12750,12750,12750,12750,0
20230717,133100,365389440,12750,12750,12750,12750,0
20230717,133000,365389440,12750,12750,12750,12750,0
20230717,132900,365389440,12750,12750,12750,12750,0
20230717,132800,365389440,12750,12750,12750,12750,0
20230717,132700,365389440,12750,12750,12750,12750,0
20230717,132600,365389440,12750,12750,12750,12750,2
20230717,132500,365363940,12710,12710,12710,12710,0
20230717,132400,365363940,12710,12710,12710,12710,0
20230717,132300,365363940,12710,12710,12710,12710,0
20230717,132200,365363940,12710,12710,12710,12710,150
20230717,132100,363457440,12750,12750,12750,12750,0
20230717,132000,363457440,12750,12750,12750,12750,0
20230717,131900,363457440,12750,12750,12750,12750,1
20230717,131800,363444690,12710,12710,12710,12710,0
20230717,131700,363444690,12710,12710,12710,12710,0
20230717,131600,363444690,12710,12710,12710,12710,1
20230717,131500,363431980,12750,12750,12750,12750,0
20230717,131400,363431980,12750,12750,12750,12750,0
20230717,131300,363431980,12750,12750,12750,12750,0
20230717,131200,363431980,12750,12750,12750,12750,0
20230717,131100,363431980,12750,12750,12750,12750,0
20230717,131000,363431980,12750,12750,12750,12750,0
20230717,130900,363431980,12750,12730,12750,12730,50
20230717,130800,362794960,12700,12700,12700,12700,48
20230717,130700,362185360,12730,12730,12730,12730,0
20230717,130600,362185360,12730,12730,12730,12730,0
20230717,130500,362185360,12730,12700,12730,12700,3
20230717,130400,362147200,12690,12690,12690,12690,0
20230717,130300,362147200,12690,12690,12690,12690,98
20230717,130200,360903580,12720,12720,12720,12720,52
20230717,130100,360242140,12720,12720,12720,12720,0
20230717,130000,360242140,12720,12720,12720,12720,12
20230717,125900,360089500,12760,12760,12760,12760,0
20230717,125800,360089500,12760,12760,12760,12760,0
20230717,125700,360089500,12760,12760,12760,12760,0
20230717,125600,360089500,12760,12760,12760,12760,0
20230717,125500,360089500,12760,12780,12780,12640,308
20230717,125400,356179200,12780,12780,12780,12780,1
20230717,125300,356166420,12780,12780,12780,12780,2
20230717,125200,356140860,12780,12780,12780,12780,47
20230717,125100,355540200,12780,12780,12780,12780,10
20230717,125000,355412400,12780,12780,12780,12780,12
20230717,124900,355259040,12810,12810,12810,12810,0
20230717,124800,355259040,12810,12810,12810,12810,53
20230717,124700,354580110,12810,12810,12810,12810,93
20230717,124600,353388780,12810,12810,12810,12810,0
20230717,124500,353388780,12810,12810,12810,12810,25
20230717,124400,353068530,12810,12810,12810,12810,1
20230717,124300,353055720,12820,12810,12820,12810,28
20230717,124200,352696860,12800,12800,12800,12800,0
20230717,124100,352696860,12800,12800,12800,12800,0
20230717,124000,352696860,12800,12800,12800,12800,0
20230717,123900,352696860,12800,12800,12800,12800,3
20230717,123800,352658460,12820,12820,12820,12820,14
20230717,123700,352478980,12820,12800,12820,12800,283
20230717,123600,348851870,12810,12810,12810,12810,0
20230717,123500,348851870,12810,12810,12810,12810,1
20230717,123400,348839060,12810,12770,12810,12770,584
20230717,123300,341367480,12770,12710,12770,12710,2874
20230717,123200,304759990,12670,12670,12670,12670,0
20230717,123100,304759990,12670,12670,12670,12670,0
20230717,123000,304759990,12670,12670,12670,12670,0
20230717,122900,304759990,12670,12670,12670,12670,0
20230717,122800,304759990,12670,12670,12670,12670,0
20230717,122700,304759990,12670,12670,12670,12670,1
20230717,122600,304747320,12710,12710,12710,12710,0
20230717,122500,304747320,12710,12710,12710,12710,0
20230717,122400,304747320,12710,12710,12710,12710,0
20230717,122300,304747320,12710,12710,12710,12710,0
20230717,122200,304747320,12710,12710,12710,12710,0
20230717,122100,304747320,12710,12710,12710,12710,260
20230717,122000,301442720,12720,12720,12720,12720,0
20230717,121900,301442720,12720,12720,12720,12720,1
20230717,121800,301430000,12720,12720,12720,12720,0
20230717,121700,301430000,12720,12720,12720,12720,1
20230717,121600,301417280,12720,12720,12720,12720,0
20230717,121500,301417280,12720,12720,12720,12720,0
20230717,121400,301417280,12720,12720,12720,12720,17
20230717,121300,301201040,12720,12690,12720,12690,988
20230717,121200,288660350,12690,12690,12690,12690,113
20230717,121100,287226380,12690,12690,12690,12690,0
20230717,121000,287226380,12690,12700,12700,12690,6
20230717,120900,287150230,12700,12700,12700,12700,0
20230717,120800,287150230,12700,12700,12700,12700,0
20230717,120700,287150230,12700,12700,12700,12700,0
20230717,120600,287150230,12700,12690,12700,12690,69
20230717,120500,286274430,12690,12690,12690,12690,0
20230717,120400,286274430,12690,12690,12690,12690,18
20230717,120300,286046010,12660,12660,12660,12660,0
20230717,120200,286046010,12660,12660,12660,12660,0
20230717,120100,286046010,12660,12660,12660,12660,5
20230717,120000,285982710,12660,12660,12660,12660,0
20230717,115900,285982710,12660,12660,12660,12660,0
20230717,115800,285982710,12660,12660,12660,12660,0
20230717,115700,285982710,12660,12660,12660,12660,0
20230717,115600,285982710,12660,12660,12660,12660,0
20230717,115500,285982710,12660,12670,12670,12660,200
20230717,115400,283448720,12690,12690,12690,12690,0
20230717,115300,283448720,12690,12690,12690,12690,0
20230717,115200,283448720,12690,12690,12690,12690,0
20230717,115100,283448720,12690,12690,12690,12690,0
20230717,115000,283448720,12690,12690,12690,12690,1
20230717,114900,283436030,12690,12690,12690,12690,0
20230717,114800,283436030,12690,12690,12690,12690,0
20230717,114700,283436030,12690,12680,12690,12680,9
20230717,114600,283321840,12690,12690,12690,12690,1
20230717,114500,283309150,12690,12690,12690,12690,0
20230717,114400,283309150,12690,12690,12690,12690,918
20230717,114300,271659730,12690,12690,12690,12690,0
20230717,114200,271659730,12690,12690,12690,12690,0
20230717,114100,271659730,12690,12690,12690,12690,90
20230717,114000,270517630,12700,12700,12700,12700,0
20230717,113900,270517630,12700,12700,12700,12700,0
20230717,113800,270517630,12700,12700,12700,12700,0
20230717,113700,270517630,12700,12710,12710,12700,12
20230717,113600,270365140,12710,12710,12710,12710,16
20230717,113500,270161780,12710,12710,12710,12710,20
20230717,113400,269907580,12710,12730,12730,12710,57
20230717,113300,269182970,12740,12740,12740,12740,0
20230717,113200,269182970,12740,12740,12740,12740,0
20230717,113100,269182970,12740,12740,12740,12740,7
20230717,113000,269093790,12740,12700,12740,12700,202
20230717,112900,266522240,12700,12700,12700,12700,0
20230717,112800,266522240,12700,12690,12700,12690,35
20230717,112700,266077890,12700,12700,12700,12700,0
20230717,112600,266077890,12700,12700,12700,12700,0
20230717,112500,266077890,12700,12700,12700,12700,0
20230717,112400,266077890,12700,12680,12700,12680,22
20230717,112300,265798910,12670,12670,12670,12670,0
20230717,112200,265798910,12670,12680,12680,12660,2250
20230717,112100,237310690,12680,12680,12680,12680,180
20230717,112000,235028290,12680,12680,12680,12680,9
20230717,111900,234914170,12680,12680,12690,12680,91
20230717,111800,233759810,12720,12720,12720,12720,1
20230717,111700,233747090,12720,12720,12720,12720,0
20230717,111600,233747090,12720,12680,12720,12670,1010
20230717,111500,220949900,12720,12720,12720,12720,0
20230717,111400,220949900,12720,12720,12720,12720,0
20230717,111300,220949900,12720,12720,12720,12720,0
20230717,111200,220949900,12720,12720,12720,12720,0
20230717,111100,220949900,12720,12710,12720,12710,50
20230717,111000,220314010,12710,12710,12710,12710,0
20230717,110900,220314010,12710,12690,12710,12670,1010
20230717,110800,207515690,12720,12710,12720,12710,100
20230717,110700,206243790,12720,12720,12720,12720,0
20230717,110600,206243790,12720,12720,12720,12720,0
20230717,110500,206243790,12720,12720,12720,12720,0
20230717,110400,206243790,12720,12720,12720,12720,5
20230717,110300,206180190,12720,12720,12720,12720,0
20230717,110200,206180190,12720,12710,12740,12710,272
20230717,110100,202720110,12700,12730,12730,12700,501
20230717,110000,196342410,12730,12740,12740,12730,103
20230717,105900,195031140,12730,12730,12740,12680,110
20230717,105800,193629990,12750,12750,12750,12750,0
20230717,105700,193629990,12750,12750,12750,12750,0
20230717,105600,193629990,12750,12730,12760,12660,1083
20230717,105500,179912690,12660,12660,12750,12660,2255
20230717,105400,151326060,12660,12660,12660,12660,7
20230717,105300,151237440,12630,12640,12660,12630,1192
20230717,105200,136158330,12640,12610,12640,12610,928
20230717,105100,124434050,12620,12620,12620,12620,20
20230717,105000,124181650,12610,12620,12620,12610,101
20230717,104900,122907040,12610,12610,12620,12610,111
20230717,104800,121506430,12610,12600,12610,12600,3
20230717,104700,121468620,12600,12600,12600,12600,1
20230717,104600,121456020,12600,12600,12600,12600,72
20230717,104500,120548820,12600,12600,12600,12600,0
20230717,104400,120548820,12600,12590,12600,12590,5
20230717,104300,120485860,12600,12600,12600,12600,1
20230717,104200,120473260,12600,12600,12600,12600,0
20230717,104100,120473260,12600,12600,12600,12600,0
20230717,104000,120473260,12600,12600,12600,12600,0
20230717,103900,120473260,12600,12600,12600,12600,99
20230717,103800,119225860,12600,12600,12600,12600,120
20230717,103700,117713860,12600,12580,12600,12580,600
20230717,103600,110154800,12580,12580,12580,12580,10
20230717,103500,110029000,12580,12550,12580,12550,90
20230717,103400,108896960,12520,12520,12520,12520,0
20230717,103300,108896960,12520,12520,12520,12520,0
20230717,103200,108896960,12520,12520,12520,12520,0
20230717,103100,108896960,12520,12520,12520,12520,0
20230717,103000,108896960,12520,12520,12520,12520,42
20230717,102900,108371120,12550,12550,12550,12550,0
20230717,102800,108371120,12550,12550,12550,12550,0
20230717,102700,108371120,12550,12550,12550,12550,1
20230717,102600,108358570,12580,12570,12580,12570,120
20230717,102500,106849240,12570,12570,12570,12570,162
20230717,102400,104812900,12560,12560,12560,12560,3
20230717,102300,104775220,12560,12560,12560,12550,42
20230717,102200,104247710,12560,12560,12560,12560,100
20230717,102100,102991710,12550,12550,12550,12550,0
20230717,102000,102991710,12550,12550,12550,12550,0
20230717,101900,102991710,12550,12560,12560,12550,79
20230717,101800,102000180,12560,12540,12560,12540,99
20230717,101700,100758260,12520,12520,12520,12520,0
20230717,101600,100758260,12520,12520,12520,12520,5
20230717,101500,100695660,12520,12550,12550,12520,285
20230717,101400,97120880,12550,12530,12550,12530,223
20230717,101300,94322550,12500,12500,12500,12500,0
20230717,101200,94322550,12500,12500,12500,12500,0
20230717,101100,94322550,12500,12500,12500,12500,0
20230717,101000,94322550,12500,12500,12500,12500,0
20230717,100900,94322550,12500,12500,12500,12500,100
20230717,100800,93072550,12500,12500,12500,12500,0
20230717,100700,93072550,12500,12500,12500,12480,4772
20230717,100600,33422570,12500,12500,12500,12500,1311
20230717,100500,17035070,12480,12480,12480,12480,1
20230717,100400,17022590,12480,12480,12480,12480,1
20230717,100300,17010110,12480,12480,12480,12480,0
20230717,100200,17010110,12480,12480,12480,12480,0
20230717,100100,17010110,12480,12480,12480,12480,0
20230717,100000,17010110,12480,12480,12480,12480,0
20230717,095900,17010110,12480,12480,12480,12480,0
20230717,095800,17010110,12480,12480,12480,12480,0
20230717,095700,17010110,12480,12480,12480,12480,0
20230717,095600,17010110,12480,12500,12500,12480,13
20230717,095500,16847650,12500,12490,12500,12490,89
20230717,095400,15735180,12470,12470,12470,12470,0
20230717,095300,15735180,12470,12470,12470,12470,0
20230717,095200,15735180,12470,12470,12470,12470,0
20230717,095100,15735180,12470,12470,12470,12470,0
20230717,095000,15735180,12470,12470,12470,12470,0
20230717,094900,15735180,12470,12470,12470,12470,0
20230717,094800,15735180,12470,12490,12490,12470,8
20230717,094700,15635280,12460,12460,12460,12460,1
20230717,094600,15622820,12450,12450,12450,12450,0
20230717,094500,15622820,12450,12450,12450,12450,0
20230717,094400,15622820,12450,12450,12450,12450,0
20230717,094300,15622820,12450,12450,12450,12450,0
20230717,094200,15622820,12450,12450,12450,12450,56
20230717,094100,14925620,12460,12460,12460,12460,0
20230717,094000,14925620,12460,12460,12460,12460,0
20230717,093900,14925620,12460,12460,12460,12460,0
20230717,093800,14925620,12460,12490,12490,12460,5
20230717,093700,14863200,12450,12430,12450,12430,204
20230717,093600,12324480,12430,12430,12430,12430,3
20230717,093500,12287190,12430,12430,12430,12430,0
20230717,093400,12287190,12430,12430,12430,12430,0
20230717,093300,12287190,12430,12430,12430,12430,0
20230717,093200,12287190,12430,12430,12430,12430,1
20230717,093100,12274760,12400,12400,12400,12400,0
20230717,093000,12274760,12400,12400,12400,12400,0
20230717,092900,12274760,12400,12400,12400,12400,0
20230717,092800,12274760,12400,12400,12400,12400,0
20230717,092700,12274760,12400,12400,12400,12400,0
20230717,092600,12274760,12400,12400,12400,12400,0
20230717,092500,12274760,12400,12400,12400,12400,15
20230717,092400,12088760,12390,12390,12390,12390,0
20230717,092300,12088760,12390,12390,12390,12390,44
20230717,092200,11543600,12380,12380,12380,12380,0
20230717,092100,11543600,12380,12380,12380,12380,0
20230717,092000,11543600,12380,12380,12380,12380,0
20230717,091900,11543600,12380,12380,12380,12380,0
20230717,091800,11543600,12380,12380,12380,12380,0
20230717,091700,11543600,12380,12380,12380,12380,0
20230717,091600,11543600,12380,12380,12380,12380,0
20230717,091500,11543600,12380,12400,12400,12380,81
20230717,091400,10540520,12430,12430,12430,12430,1
20230717,091300,10528090,12440,12440,12440,12440,0
20230717,091200,10528090,12440,12440,12440,12440,0
20230717,091100,10528090,12440,12440,12440,12430,235
20230717,091000,7604700,12440,12440,12440,12440,17
20230717,090900,7393220,12440,12440,12440,12440,0
20230717,090800,7393220,12440,12380,12440,12380,50
20230717,090700,6774040,12380,12380,12380,12380,56
20230717,090600,6080760,12380,12380,12380,12380,0
20230717,090500,6080760,12380,12390,12390,12380,200
20230717,090400,3604380,12390,12390,12390,12390,0
20230717,090300,3604380,12390,12390,12390,12390,58
20230717,090200,2885760,12390,12390,12390,12390,102
20230717,090100,1621980,12390,12390,12390,12390,0
20230717,090000,1621980,12390,12380,12390,12380,131