KissMeData/084670/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194400,10981430,15760,15760,15760,15760,2
20230705,194300,10981430,15760,15760,15760,15760,0
20230705,194200,10981430,15760,15760,15760,15760,0
20230705,194100,10981430,15760,15760,15760,15760,0
20230705,194000,10981430,15760,15760,15760,15760,0
20230705,193900,10981430,15760,15760,15760,15760,0
20230705,193800,10981430,15760,15760,15760,15760,0
20230705,193700,10981430,15760,15760,15760,15760,0
20230705,193600,10981430,15760,15760,15760,15760,0
20230705,193500,10981430,15760,15760,15760,15760,0
20230705,193400,10981430,15760,15760,15760,15760,0
20230705,193300,10981430,15760,15760,15760,15760,0
20230705,193200,10981430,15760,15760,15760,15760,0
20230705,193100,10981430,15760,15760,15760,15760,0
20230705,193000,10981430,15760,15760,15760,15760,0
20230705,192900,10981430,15760,15760,15760,15760,0
20230705,192800,10981430,15760,15760,15760,15760,0
20230705,192700,10981430,15760,15760,15760,15760,0
20230705,192600,10981430,15760,15760,15760,15760,0
20230705,192500,10981430,15760,15760,15760,15760,0
20230705,192400,10981430,15760,15760,15760,15760,0
20230705,192300,10981430,15760,15760,15760,15760,0
20230705,192200,10981430,15760,15760,15760,15760,0
20230705,192100,10981430,15760,15760,15760,15760,0
20230705,192000,10981430,15760,15760,15760,15760,0
20230705,191900,10981430,15760,15760,15760,15760,0
20230705,191800,10981430,15760,15760,15760,15760,0
20230705,191700,10981430,15760,15760,15760,15760,0
20230705,191600,10981430,15760,15760,15760,15760,0
20230705,191500,10981430,15760,15760,15760,15760,0
20230705,191400,10981430,15760,15760,15760,15760,2
20230705,191300,10981430,15760,15760,15760,15760,0
20230705,191200,10981430,15760,15760,15760,15760,0
20230705,191100,10981430,15760,15760,15760,15760,0
20230705,191000,10981430,15760,15760,15760,15760,0
20230705,190900,10981430,15760,15760,15760,15760,0
20230705,190800,10981430,15760,15760,15760,15760,0
20230705,190700,10981430,15760,15760,15760,15760,0
20230705,190600,10981430,15760,15760,15760,15760,0
20230705,190500,10981430,15760,15760,15760,15760,0
20230705,190400,10981430,15760,15760,15760,15760,0
20230705,190300,10981430,15760,15760,15760,15760,0
20230705,190200,10981430,15760,15760,15760,15760,0
20230705,190100,10981430,15760,15760,15760,15760,0
20230705,190000,10981430,15760,15760,15760,15760,0
20230705,185900,10981430,15760,15760,15760,15760,0
20230705,185800,10981430,15760,15760,15760,15760,0
20230705,185700,10981430,15760,15760,15760,15760,0
20230705,185600,10981430,15760,15760,15760,15760,0
20230705,185500,10981430,15760,15760,15760,15760,0
20230705,185400,10981430,15760,15760,15760,15760,0
20230705,185300,10981430,15760,15760,15760,15760,0
20230705,185200,10981430,15760,15760,15760,15760,0
20230705,185100,10981430,15760,15760,15760,15760,0
20230705,185000,10981430,15760,15760,15760,15760,0
20230705,184900,10981430,15760,15760,15760,15760,0
20230705,184800,10981430,15760,15760,15760,15760,0
20230705,184700,10981430,15760,15760,15760,15760,0
20230705,184600,10981430,15760,15760,15760,15760,0
20230705,184500,10981430,15760,15760,15760,15760,0
20230705,184400,10981430,15760,15760,15760,15760,2
20230705,184300,10981430,15760,15760,15760,15760,0
20230705,184200,10981430,15760,15760,15760,15760,0
20230705,184100,10981430,15760,15760,15760,15760,0
20230705,184000,10981430,15760,15760,15760,15760,0
20230705,183900,10981430,15760,15760,15760,15760,0
20230705,183800,10981430,15760,15760,15760,15760,0
20230705,183700,10981430,15760,15760,15760,15760,0
20230705,183600,10981430,15760,15760,15760,15760,0
20230705,183500,10981430,15760,15760,15760,15760,0
20230705,183400,10981430,15760,15760,15760,15760,0
20230705,183300,10981430,15760,15760,15760,15760,0
20230705,183200,10981430,15760,15760,15760,15760,0
20230705,183100,10981430,15760,15760,15760,15760,0
20230705,183000,10981430,15760,15760,15760,15760,0
20230705,182900,10981430,15760,15760,15760,15760,0
20230705,182800,10981430,15760,15760,15760,15760,0
20230705,182700,10981430,15760,15760,15760,15760,0
20230705,182600,10981430,15760,15760,15760,15760,0
20230705,182500,10981430,15760,15760,15760,15760,0
20230705,182400,10981430,15760,15760,15760,15760,0
20230705,182300,10981430,15760,15760,15760,15760,0
20230705,182200,10981430,15760,15760,15760,15760,0
20230705,182100,10981430,15760,15760,15760,15760,0
20230705,182000,10981430,15760,15760,15760,15760,0
20230705,181900,10981430,15760,15760,15760,15760,0
20230705,181800,10981430,15760,15760,15760,15760,0
20230705,181700,10981430,15760,15760,15760,15760,0
20230705,181600,10981430,15760,15760,15760,15760,0
20230705,181500,10981430,15760,15760,15760,15760,0
20230705,181400,10981430,15760,15760,15760,15760,2
20230705,181300,10981430,15760,15760,15760,15760,0
20230705,181200,10981430,15760,15760,15760,15760,0
20230705,181100,10981430,15760,15760,15760,15760,0
20230705,181000,10981430,15760,15760,15760,15760,0
20230705,180900,10981430,15760,15760,15760,15760,0
20230705,180800,10981430,15760,15760,15760,15760,0
20230705,180700,10981430,15760,15760,15760,15760,0
20230705,180600,10981430,15760,15760,15760,15760,0
20230705,180500,10981430,15760,15760,15760,15760,0
20230705,180400,10981430,15760,15760,15760,15760,0
20230705,180300,10981430,15760,15760,15760,15760,0
20230705,180200,10981430,15760,15760,15760,15760,0
20230705,180100,10981430,15760,15760,15760,15760,0
20230705,180000,10981430,15760,15760,15760,15760,0
20230705,175900,10981430,15760,15760,15760,15760,0
20230705,175800,10981430,15760,15760,15760,15760,0
20230705,175700,10981430,15760,15760,15760,15760,0
20230705,175600,10981430,15760,15760,15760,15760,0
20230705,175500,10981430,15760,15760,15760,15760,0
20230705,175400,10981430,15760,15760,15760,15760,0
20230705,175300,10981430,15760,15760,15760,15760,0
20230705,175200,10981430,15760,15760,15760,15760,0
20230705,175100,10981430,15760,15760,15760,15760,0
20230705,175000,10981430,15760,15760,15760,15760,0
20230705,174900,10981430,15760,15760,15760,15760,0
20230705,174800,10981430,15760,15760,15760,15760,0
20230705,174700,10981430,15760,15760,15760,15760,0
20230705,174600,10981430,15760,15760,15760,15760,0
20230705,174500,10981430,15760,15760,15760,15760,0
20230705,174400,10981430,15760,15760,15760,15760,2
20230705,174300,10981430,15760,15760,15760,15760,0
20230705,174200,10981430,15760,15760,15760,15760,0
20230705,174100,10981430,15760,15760,15760,15760,0
20230705,174000,10981430,15760,15760,15760,15760,0
20230705,173900,10981430,15760,15760,15760,15760,0
20230705,173800,10981430,15760,15760,15760,15760,0
20230705,173700,10981430,15760,15760,15760,15760,0
20230705,173600,10981430,15760,15760,15760,15760,0
20230705,173500,10981430,15760,15760,15760,15760,0
20230705,173400,10981430,15760,15760,15760,15760,0
20230705,173300,10981430,15760,15760,15760,15760,0
20230705,173200,10981430,15760,15760,15760,15760,0
20230705,173100,10981430,15760,15760,15760,15760,0
20230705,173000,10981430,15760,15760,15760,15760,0
20230705,172900,10981430,15760,15760,15760,15760,0
20230705,172800,10981430,15760,15760,15760,15760,0
20230705,172700,10981430,15760,15760,15760,15760,0
20230705,172600,10981430,15760,15760,15760,15760,0
20230705,172500,10981430,15760,15760,15760,15760,0
20230705,172400,10981430,15760,15760,15760,15760,0
20230705,172300,10981430,15760,15760,15760,15760,0
20230705,172200,10981430,15760,15760,15760,15760,0
20230705,172100,10981430,15760,15760,15760,15760,0
20230705,172000,10981430,15760,15760,15760,15760,0
20230705,171900,10981430,15760,15760,15760,15760,0
20230705,171800,10981430,15760,15760,15760,15760,0
20230705,171700,10981430,15760,15760,15760,15760,0
20230705,171600,10981430,15760,15760,15760,15760,0
20230705,171500,10981430,15760,15760,15760,15760,0
20230705,171400,10981430,15760,15760,15760,15760,2
20230705,171300,10981430,15760,15760,15760,15760,0
20230705,171200,10981430,15760,15760,15760,15760,0
20230705,171100,10981430,15760,15760,15760,15760,0
20230705,171000,10981430,15760,15760,15760,15760,0
20230705,170900,10981430,15760,15760,15760,15760,0
20230705,170800,10981430,15760,15760,15760,15760,0
20230705,170700,10981430,15760,15760,15760,15760,0
20230705,170600,10981430,15760,15760,15760,15760,0
20230705,170500,10981430,15760,15760,15760,15760,0
20230705,170400,10981430,15760,15760,15760,15760,0
20230705,170300,10981430,15760,15760,15760,15760,0
20230705,170200,10981430,15760,15760,15760,15760,0
20230705,170100,10981430,15760,15760,15760,15760,0
20230705,170000,10981430,15760,15760,15760,15760,0
20230705,165900,10981430,15760,15760,15760,15760,0
20230705,165800,10981430,15760,15760,15760,15760,0
20230705,165700,10981430,15760,15760,15760,15760,0
20230705,165600,10981430,15760,15760,15760,15760,0
20230705,165500,10981430,15760,15760,15760,15760,0
20230705,165400,10981430,15760,15760,15760,15760,0
20230705,165300,10981430,15760,15760,15760,15760,0
20230705,165200,10981430,15760,15760,15760,15760,0
20230705,165100,10981430,15760,15760,15760,15760,0
20230705,165000,10981430,15760,15760,15760,15760,0
20230705,164900,10981430,15760,15760,15760,15760,0
20230705,164800,10981430,15760,15760,15760,15760,0
20230705,164700,10981430,15760,15760,15760,15760,0
20230705,164600,10981430,15760,15760,15760,15760,0
20230705,164500,10981430,15760,15760,15760,15760,0
20230705,164400,10981430,15760,15760,15760,15760,2
20230705,164300,10981430,15760,15760,15760,15760,0
20230705,164200,10981430,15760,15760,15760,15760,0
20230705,164100,10981430,15760,15760,15760,15760,0
20230705,164000,10981430,15760,15760,15760,15760,0
20230705,163900,10981430,15760,15760,15760,15760,0
20230705,163800,10981430,15760,15760,15760,15760,0
20230705,163700,10981430,15760,15760,15760,15760,0
20230705,163600,10981430,15760,15760,15760,15760,0
20230705,163500,10981430,15760,15760,15760,15760,0
20230705,163400,10981430,15760,15760,15760,15760,0
20230705,163300,10981430,15760,15760,15760,15760,0
20230705,163200,10981430,15760,15760,15760,15760,0
20230705,163100,10981430,15760,15760,15760,15760,0
20230705,163000,10981430,15760,15760,15760,15760,0
20230705,162900,10981430,15760,15760,15760,15760,0
20230705,162800,10981430,15760,15760,15760,15760,0
20230705,162700,10981430,15760,15760,15760,15760,0
20230705,162600,10981430,15760,15760,15760,15760,0
20230705,162500,10981430,15760,15760,15760,15760,0
20230705,162400,10981430,15760,15760,15760,15760,0
20230705,162300,10981430,15760,15760,15760,15760,0
20230705,162200,10981430,15760,15760,15760,15760,0
20230705,162100,10981430,15760,15760,15760,15760,0
20230705,162000,10981430,15760,15760,15760,15760,0
20230705,161900,10981430,15760,15760,15760,15760,0
20230705,161800,10981430,15760,15760,15760,15760,0
20230705,161700,10981430,15760,15760,15760,15760,0
20230705,161600,10981430,15760,15760,15760,15760,0
20230705,161500,10981430,15760,15760,15760,15760,0
20230705,161400,10981430,15760,15760,15760,15760,2
20230705,161300,10981430,15760,15760,15760,15760,0
20230705,161200,10981430,15760,15760,15760,15760,0
20230705,161100,10981430,15760,15760,15760,15760,0
20230705,161000,10981430,15760,15760,15760,15760,0
20230705,160900,10981430,15760,15760,15760,15760,0
20230705,160800,10981430,15760,15760,15760,15760,0
20230705,160700,10981430,15760,15760,15760,15760,0
20230705,160600,10981430,15760,15760,15760,15760,0
20230705,160500,10981430,15760,15760,15760,15760,0
20230705,160400,10981430,15760,15760,15760,15760,0
20230705,160300,10981430,15760,15760,15760,15760,0
20230705,160200,10981430,15760,15760,15760,15760,0
20230705,160100,10981430,15760,15760,15760,15760,0
20230705,160000,10981430,15760,15760,15760,15760,0
20230705,155900,10981430,15760,15760,15760,15760,0
20230705,155800,10981430,15760,15760,15760,15760,0
20230705,155700,10981430,15760,15760,15760,15760,0
20230705,155600,10981430,15760,15760,15760,15760,0
20230705,155500,10981430,15760,15760,15760,15760,0
20230705,155400,10981430,15760,15760,15760,15760,0
20230705,155300,10981430,15760,15760,15760,15760,0
20230705,155200,10981430,15760,15760,15760,15760,0
20230705,155100,10981430,15760,15760,15760,15760,0
20230705,155000,10981430,15760,15760,15760,15760,0
20230705,154900,10981430,15760,15760,15760,15760,0
20230705,154800,10981430,15760,15760,15760,15760,0
20230705,154700,10981430,15760,15760,15760,15760,0
20230705,154600,10981430,15760,15760,15760,15760,0
20230705,154500,10981430,15760,15760,15760,15760,0
20230705,154400,10981430,15760,15760,15760,15760,2
20230705,154300,10981430,15760,15760,15760,15760,0
20230705,154200,10981430,15760,15760,15760,15760,0
20230705,154100,10981430,15760,15760,15760,15760,0
20230705,154000,10981430,15760,15760,15760,15760,0
20230705,153900,10981430,15760,15760,15760,15760,0
20230705,153800,10981430,15760,15760,15760,15760,0
20230705,153700,10981430,15760,15760,15760,15760,0
20230705,153600,10981430,15760,15760,15760,15760,0
20230705,153500,10981430,15760,15760,15760,15760,0
20230705,153400,10981430,15760,15760,15760,15760,0
20230705,153300,10981430,15760,15760,15760,15760,0
20230705,153200,10981430,15760,15760,15760,15760,0
20230705,153100,10981430,15760,15760,15760,15760,0
20230705,153000,10981430,15760,15760,15760,15760,2
20230705,152900,10949910,15720,15720,15720,15720,0
20230705,152800,10949910,15720,15720,15720,15720,0
20230705,152700,10949910,15720,15720,15720,15720,0
20230705,152600,10949910,15720,15720,15720,15720,0
20230705,152500,10949910,15720,15720,15720,15720,0
20230705,152400,10949910,15720,15720,15720,15720,0
20230705,152300,10949910,15720,15720,15720,15720,0
20230705,152200,10949910,15720,15720,15720,15720,0
20230705,152100,10949910,15720,15720,15720,15720,0
20230705,152000,10949910,15720,15720,15720,15720,0
20230705,151900,10949910,15720,15720,15720,15720,0
20230705,151800,10949910,15720,15720,15720,15720,0
20230705,151700,10949910,15720,15720,15720,15720,0
20230705,151600,10949910,15720,15720,15720,15720,0
20230705,151500,10949910,15720,15720,15720,15720,0
20230705,151400,10949910,15720,15720,15720,15720,0
20230705,151300,10949910,15720,15720,15720,15720,0
20230705,151200,10949910,15720,15720,15720,15720,1
20230705,151100,10934190,15760,15760,15760,15760,0
20230705,151000,10934190,15760,15760,15760,15760,0
20230705,150900,10934190,15760,15760,15760,15760,0
20230705,150800,10934190,15760,15760,15760,15760,0
20230705,150700,10934190,15760,15760,15760,15760,0
20230705,150600,10934190,15760,15760,15760,15760,0
20230705,150500,10934190,15760,15760,15760,15760,0
20230705,150400,10934190,15760,15760,15760,15760,0
20230705,150300,10934190,15760,15760,15760,15760,0
20230705,150200,10934190,15760,15760,15760,15760,0
20230705,150100,10934190,15760,15760,15760,15760,1
20230705,150000,10918430,15760,15760,15760,15760,0
20230705,145900,10918430,15760,15760,15760,15760,0
20230705,145800,10918430,15760,15760,15760,15760,0
20230705,145700,10918430,15760,15760,15760,15760,0
20230705,145600,10918430,15760,15760,15760,15760,0
20230705,145500,10918430,15760,15760,15760,15760,0
20230705,145400,10918430,15760,15760,15760,15760,0
20230705,145300,10918430,15760,15750,15760,15750,2
20230705,145200,10886920,15760,15760,15760,15760,0
20230705,145100,10886920,15760,15760,15760,15760,0
20230705,145000,10886920,15760,15760,15760,15760,0
20230705,144900,10886920,15760,15760,15760,15760,0
20230705,144800,10886920,15760,15760,15760,15760,0
20230705,144700,10886920,15760,15760,15760,15760,0
20230705,144600,10886920,15760,15760,15760,15760,0
20230705,144500,10886920,15760,15760,15760,15760,0
20230705,144400,10886920,15760,15760,15760,15760,0
20230705,144300,10886920,15760,15760,15760,15760,0
20230705,144200,10886920,15760,15760,15760,15760,0
20230705,144100,10886920,15760,15760,15760,15760,0
20230705,144000,10886920,15760,15760,15760,15760,0
20230705,143900,10886920,15760,15760,15760,15760,0
20230705,143800,10886920,15760,15760,15760,15760,0
20230705,143700,10886920,15760,15760,15760,15760,0
20230705,143600,10886920,15760,15760,15760,15760,0
20230705,143500,10886920,15760,15760,15760,15760,0
20230705,143400,10886920,15760,15760,15760,15760,0
20230705,143300,10886920,15760,15760,15760,15760,0
20230705,143200,10886920,15760,15760,15760,15760,0
20230705,143100,10886920,15760,15760,15760,15760,0
20230705,143000,10886920,15760,15760,15760,15760,0
20230705,142900,10886920,15760,15760,15760,15760,0
20230705,142800,10886920,15760,15760,15760,15760,0
20230705,142700,10886920,15760,15760,15760,15760,0
20230705,142600,10886920,15760,15760,15760,15760,0
20230705,142500,10886920,15760,15760,15760,15760,0
20230705,142400,10886920,15760,15760,15760,15760,0
20230705,142300,10886920,15760,15760,15760,15760,0
20230705,142200,10886920,15760,15760,15760,15760,0
20230705,142100,10886920,15760,15760,15760,15760,0
20230705,142000,10886920,15760,15760,15760,15760,0
20230705,141900,10886920,15760,15760,15760,15760,0
20230705,141800,10886920,15760,15760,15760,15760,0
20230705,141700,10886920,15760,15760,15760,15760,0
20230705,141600,10886920,15760,15760,15760,15760,0
20230705,141500,10886920,15760,15760,15760,15760,0
20230705,141400,10886920,15760,15760,15760,15760,0
20230705,141300,10886920,15760,15760,15760,15760,0
20230705,141200,10886920,15760,15760,15760,15760,11
20230705,141100,10713560,15760,15760,15760,15760,0
20230705,141000,10713560,15760,15760,15760,15760,0
20230705,140900,10713560,15760,15760,15760,15760,0
20230705,140800,10713560,15760,15760,15760,15760,0
20230705,140700,10713560,15760,15760,15760,15760,0
20230705,140600,10713560,15760,15760,15760,15760,0
20230705,140500,10713560,15760,15760,15760,15760,0
20230705,140400,10713560,15760,15760,15760,15760,0
20230705,140300,10713560,15760,15760,15760,15760,0
20230705,140200,10713560,15760,15760,15760,15760,1
20230705,140100,10697800,15760,15760,15760,15760,222
20230705,140000,7199080,15760,15760,15760,15760,0
20230705,135900,7199080,15760,15760,15760,15760,0
20230705,135800,7199080,15760,15760,15760,15760,0
20230705,135700,7199080,15760,15760,15760,15760,0
20230705,135600,7199080,15760,15760,15760,15760,0
20230705,135500,7199080,15760,15760,15760,15760,0
20230705,135400,7199080,15760,15760,15760,15760,0
20230705,135300,7199080,15760,15760,15760,15760,0
20230705,135200,7199080,15760,15760,15760,15760,0
20230705,135100,7199080,15760,15760,15760,15760,0
20230705,135000,7199080,15760,15760,15760,15760,0
20230705,134900,7199080,15760,15760,15760,15760,0
20230705,134800,7199080,15760,15760,15760,15760,0
20230705,134700,7199080,15760,15760,15760,15760,0
20230705,134600,7199080,15760,15760,15760,15760,0
20230705,134500,7199080,15760,15760,15760,15760,0
20230705,134400,7199080,15760,15760,15760,15760,0
20230705,134300,7199080,15760,15760,15760,15760,0
20230705,134200,7199080,15760,15760,15760,15760,0
20230705,134100,7199080,15760,15760,15760,15760,0
20230705,134000,7199080,15760,15760,15760,15760,0
20230705,133900,7199080,15760,15760,15760,15760,0
20230705,133800,7199080,15760,15760,15760,15760,0
20230705,133700,7199080,15760,15760,15760,15760,0
20230705,133600,7199080,15760,15760,15760,15760,0
20230705,133500,7199080,15760,15760,15760,15760,0
20230705,133400,7199080,15760,15760,15760,15760,0
20230705,133300,7199080,15760,15760,15760,15760,0
20230705,133200,7199080,15760,15760,15760,15760,0
20230705,133100,7199080,15760,15760,15760,15760,0
20230705,133000,7199080,15760,15760,15760,15760,0
20230705,132900,7199080,15760,15760,15760,15760,0
20230705,132800,7199080,15760,15760,15760,15760,0
20230705,132700,7199080,15760,15760,15760,15760,0
20230705,132600,7199080,15760,15760,15760,15760,0
20230705,132500,7199080,15760,15760,15760,15760,0
20230705,132400,7199080,15760,15760,15760,15760,0
20230705,132300,7199080,15760,15760,15760,15760,0
20230705,132200,7199080,15760,15760,15760,15760,0
20230705,132100,7199080,15760,15760,15760,15760,3
20230705,132000,7151800,15760,15760,15760,15760,0
20230705,131900,7151800,15760,15760,15760,15760,0
20230705,131800,7151800,15760,15760,15760,15760,0
20230705,131700,7151800,15760,15760,15760,15760,100
20230705,131600,5575800,15840,15840,15840,15840,0
20230705,131500,5575800,15840,15840,15840,15840,0
20230705,131400,5575800,15840,15840,15840,15840,0
20230705,131300,5575800,15840,15840,15840,15840,1
20230705,131200,5559960,15810,15810,15810,15810,1
20230705,131100,5544150,15850,15850,15850,15850,0
20230705,131000,5544150,15850,15850,15850,15850,0
20230705,130900,5544150,15850,15850,15850,15850,0
20230705,130800,5544150,15850,15850,15850,15850,0
20230705,130700,5544150,15850,15850,15850,15850,0
20230705,130600,5544150,15850,15850,15850,15850,0
20230705,130500,5544150,15850,15850,15850,15850,0
20230705,130400,5544150,15850,15850,15850,15850,0
20230705,130300,5544150,15850,15850,15850,15850,0
20230705,130200,5544150,15850,15850,15850,15850,0
20230705,130100,5544150,15850,15850,15850,15850,0
20230705,130000,5544150,15850,15850,15850,15850,0
20230705,125900,5544150,15850,15850,15850,15850,0
20230705,125800,5544150,15850,15850,15850,15850,0
20230705,125700,5544150,15850,15850,15850,15850,0
20230705,125600,5544150,15850,15850,15850,15850,0
20230705,125500,5544150,15850,15850,15850,15850,0
20230705,125400,5544150,15850,15850,15850,15850,0
20230705,125300,5544150,15850,15850,15850,15850,0
20230705,125200,5544150,15850,15850,15850,15850,0
20230705,125100,5544150,15850,15850,15850,15850,0
20230705,125000,5544150,15850,15850,15850,15850,0
20230705,124900,5544150,15850,15850,15850,15850,0
20230705,124800,5544150,15850,15850,15850,15850,0
20230705,124700,5544150,15850,15850,15850,15850,0
20230705,124600,5544150,15850,15850,15850,15850,0
20230705,124500,5544150,15850,15850,15850,15850,0
20230705,124400,5544150,15850,15850,15850,15850,0
20230705,124300,5544150,15850,15850,15850,15850,0
20230705,124200,5544150,15850,15850,15850,15850,0
20230705,124100,5544150,15850,15850,15850,15850,0
20230705,124000,5544150,15850,15850,15850,15850,0
20230705,123900,5544150,15850,15850,15850,15850,0
20230705,123800,5544150,15850,15850,15850,15850,0
20230705,123700,5544150,15850,15850,15850,15850,0
20230705,123600,5544150,15850,15850,15850,15850,0
20230705,123500,5544150,15850,15850,15850,15850,0
20230705,123400,5544150,15850,15850,15850,15850,0
20230705,123300,5544150,15850,15850,15850,15850,0
20230705,123200,5544150,15850,15850,15850,15850,0
20230705,123100,5544150,15850,15850,15850,15850,0
20230705,123000,5544150,15850,15850,15850,15850,0
20230705,122900,5544150,15850,15850,15850,15850,0
20230705,122800,5544150,15850,15850,15850,15850,0
20230705,122700,5544150,15850,15850,15850,15850,0
20230705,122600,5544150,15850,15850,15850,15850,0
20230705,122500,5544150,15850,15850,15850,15850,0
20230705,122400,5544150,15850,15850,15850,15850,0
20230705,122300,5544150,15850,15850,15850,15850,0
20230705,122200,5544150,15850,15850,15850,15850,0
20230705,122100,5544150,15850,15850,15850,15850,0
20230705,122000,5544150,15850,15850,15850,15850,0
20230705,121900,5544150,15850,15850,15850,15850,0
20230705,121800,5544150,15850,15850,15850,15850,0
20230705,121700,5544150,15850,15850,15850,15850,0
20230705,121600,5544150,15850,15850,15850,15850,0
20230705,121500,5544150,15850,15850,15850,15850,0
20230705,121400,5544150,15850,15850,15850,15850,0
20230705,121300,5544150,15850,15850,15850,15850,0
20230705,121200,5544150,15850,15850,15850,15850,0
20230705,121100,5544150,15850,15850,15850,15850,0
20230705,121000,5544150,15850,15850,15850,15850,0
20230705,120900,5544150,15850,15850,15850,15850,0
20230705,120800,5544150,15850,15850,15850,15850,0
20230705,120700,5544150,15850,15850,15850,15850,0
20230705,120600,5544150,15850,15850,15850,15850,0
20230705,120500,5544150,15850,15850,15850,15850,0
20230705,120400,5544150,15850,15850,15850,15850,1
20230705,120300,5528300,15800,15800,15800,15800,1
20230705,120200,5512500,15860,15860,15860,15860,0
20230705,120100,5512500,15860,15860,15860,15860,0
20230705,120000,5512500,15860,15860,15860,15860,0
20230705,115900,5512500,15860,15860,15860,15860,0
20230705,115800,5512500,15860,15860,15860,15860,0
20230705,115700,5512500,15860,15860,15860,15860,0
20230705,115600,5512500,15860,15860,15860,15860,0
20230705,115500,5512500,15860,15860,15860,15860,0
20230705,115400,5512500,15860,15860,15860,15780,5
20230705,115300,5433350,15770,15760,15860,15760,3
20230705,115200,5385960,15860,15860,15860,15750,3
20230705,115100,5338490,15740,15730,15870,15730,9
20230705,115000,5196080,15720,15720,15720,15720,0
20230705,114900,5196080,15720,15720,15720,15720,0
20230705,114800,5196080,15720,15720,15720,15720,0
20230705,114700,5196080,15720,15720,15720,15720,0
20230705,114600,5196080,15720,15720,15720,15720,0
20230705,114500,5196080,15720,15720,15720,15720,0
20230705,114400,5196080,15720,15720,15720,15720,0
20230705,114300,5196080,15720,15720,15720,15720,0
20230705,114200,5196080,15720,15720,15720,15720,0
20230705,114100,5196080,15720,15720,15720,15720,1
20230705,114000,5180360,15720,15720,15720,15720,0
20230705,113900,5180360,15720,15720,15720,15720,0
20230705,113800,5180360,15720,15720,15720,15720,0
20230705,113700,5180360,15720,15720,15720,15720,0
20230705,113600,5180360,15720,15720,15720,15720,0
20230705,113500,5180360,15720,15720,15720,15720,0
20230705,113400,5180360,15720,15720,15720,15720,0
20230705,113300,5180360,15720,15720,15720,15720,0
20230705,113200,5180360,15720,15720,15720,15720,0
20230705,113100,5180360,15720,15720,15720,15720,0
20230705,113000,5180360,15720,15720,15720,15720,0
20230705,112900,5180360,15720,15720,15720,15720,0
20230705,112800,5180360,15720,15720,15720,15720,0
20230705,112700,5180360,15720,15720,15720,15720,0
20230705,112600,5180360,15720,15720,15720,15720,0
20230705,112500,5180360,15720,15720,15720,15720,0
20230705,112400,5180360,15720,15720,15720,15720,0
20230705,112300,5180360,15720,15720,15720,15720,0
20230705,112200,5180360,15720,15720,15720,15720,0
20230705,112100,5180360,15720,15720,15720,15720,0
20230705,112000,5180360,15720,15720,15720,15720,0
20230705,111900,5180360,15720,15720,15720,15720,0
20230705,111800,5180360,15720,15720,15720,15720,0
20230705,111700,5180360,15720,15720,15720,15720,0
20230705,111600,5180360,15720,15720,15720,15720,0
20230705,111500,5180360,15720,15720,15720,15720,0
20230705,111400,5180360,15720,15720,15720,15720,0
20230705,111300,5180360,15720,15720,15720,15720,0
20230705,111200,5180360,15720,15720,15720,15720,0
20230705,111100,5180360,15720,15720,15720,15720,0
20230705,111000,5180360,15720,15720,15720,15720,14
20230705,110900,4960280,15710,15710,15710,15710,0
20230705,110800,4960280,15710,15710,15710,15710,0
20230705,110700,4960280,15710,15710,15710,15710,0
20230705,110600,4960280,15710,15710,15710,15710,0
20230705,110500,4960280,15710,15710,15710,15710,0
20230705,110400,4960280,15710,15710,15710,15710,0
20230705,110300,4960280,15710,15710,15710,15710,0
20230705,110200,4960280,15710,15710,15710,15710,0
20230705,110100,4960280,15710,15710,15710,15710,0
20230705,110000,4960280,15710,15710,15710,15710,0
20230705,105900,4960280,15710,15710,15710,15710,0
20230705,105800,4960280,15710,15710,15710,15710,0
20230705,105700,4960280,15710,15710,15710,15710,0
20230705,105600,4960280,15710,15710,15710,15710,0
20230705,105500,4960280,15710,15710,15710,15710,1
20230705,105400,4944570,15720,15730,15730,15720,18
20230705,105300,4661600,15900,15900,15900,15900,0
20230705,105200,4661600,15900,15900,15900,15900,0
20230705,105100,4661600,15900,15900,15900,15900,0
20230705,105000,4661600,15900,15900,15900,15900,0
20230705,104900,4661600,15900,15900,15900,15900,0
20230705,104800,4661600,15900,15900,15900,15900,0
20230705,104700,4661600,15900,15900,15900,15900,0
20230705,104600,4661600,15900,15900,15900,15900,0
20230705,104500,4661600,15900,15900,15900,15900,0
20230705,104400,4661600,15900,15900,15900,15900,0
20230705,104300,4661600,15900,15900,15900,15900,0
20230705,104200,4661600,15900,15900,15900,15900,0
20230705,104100,4661600,15900,15900,15900,15900,0
20230705,104000,4661600,15900,15900,15900,15900,0
20230705,103900,4661600,15900,15900,15900,15900,0
20230705,103800,4661600,15900,15770,15900,15770,2
20230705,103700,4629930,15770,15770,15770,15770,0
20230705,103600,4629930,15770,15770,15770,15770,0
20230705,103500,4629930,15770,15770,15770,15770,0
20230705,103400,4629930,15770,15770,15770,15770,0
20230705,103300,4629930,15770,15770,15770,15770,0
20230705,103200,4629930,15770,15770,15770,15770,0
20230705,103100,4629930,15770,15770,15770,15770,0
20230705,103000,4629930,15770,15780,15890,15770,15
20230705,102900,4393250,15900,15900,15900,15900,0
20230705,102800,4393250,15900,15770,15900,15770,13
20230705,102700,4188110,15770,15770,15770,15770,0
20230705,102600,4188110,15770,15770,15770,15770,0
20230705,102500,4188110,15770,15770,15770,15770,0
20230705,102400,4188110,15770,15770,15770,15770,0
20230705,102300,4188110,15770,15770,15770,15770,0
20230705,102200,4188110,15770,15770,15770,15770,0
20230705,102100,4188110,15770,15770,15770,15770,0
20230705,102000,4188110,15770,15770,15770,15770,0
20230705,101900,4188110,15770,15770,15770,15770,0
20230705,101800,4188110,15770,15770,15770,15770,0
20230705,101700,4188110,15770,15770,15770,15770,0
20230705,101600,4188110,15770,15770,15770,15770,0
20230705,101500,4188110,15770,15770,15770,15770,0
20230705,101400,4188110,15770,15770,15770,15770,0
20230705,101300,4188110,15770,15770,15770,15770,0
20230705,101200,4188110,15770,15770,15770,15770,0
20230705,101100,4188110,15770,15770,15770,15770,0
20230705,101000,4188110,15770,15770,15770,15770,0
20230705,100900,4188110,15770,15770,15770,15770,0
20230705,100800,4188110,15770,15770,15770,15770,1
20230705,100700,4172340,15890,15890,15890,15890,0
20230705,100600,4172340,15890,15890,15890,15890,0
20230705,100500,4172340,15890,15950,15950,15890,18
20230705,100400,3885300,15950,15950,15950,15790,6
20230705,100300,3789760,15780,15930,15950,15760,6
20230705,100200,3694640,15750,15740,15930,15740,3
20230705,100100,3647220,15920,15920,15920,15920,0
20230705,100000,3647220,15920,15920,15920,15730,3
20230705,095900,3599650,15720,15680,16000,15680,133
20230705,095800,1487000,15670,15670,15670,15670,0
20230705,095700,1487000,15670,15670,15670,15670,0
20230705,095600,1487000,15670,15670,15670,15670,0
20230705,095500,1487000,15670,15670,15670,15670,0
20230705,095400,1487000,15670,15670,15670,15670,0
20230705,095300,1487000,15670,15670,15670,15670,0
20230705,095200,1487000,15670,15670,15670,15670,0
20230705,095100,1487000,15670,15670,15670,15670,0
20230705,095000,1487000,15670,15670,15670,15670,3
20230705,094900,1439990,15680,15680,15680,15680,0
20230705,094800,1439990,15680,15680,15680,15680,0
20230705,094700,1439990,15680,15680,15680,15680,0
20230705,094600,1439990,15680,15680,15680,15680,0
20230705,094500,1439990,15680,15680,15680,15680,0
20230705,094400,1439990,15680,15680,15680,15680,0
20230705,094300,1439990,15680,15680,15680,15680,0
20230705,094200,1439990,15680,15680,15680,15680,0
20230705,094100,1439990,15680,15680,15680,15680,0
20230705,094000,1439990,15680,15680,15680,15680,0
20230705,093900,1439990,15680,15680,15680,15680,0
20230705,093800,1439990,15680,15680,15680,15680,0
20230705,093700,1439990,15680,15680,15680,15680,0
20230705,093600,1439990,15680,15680,15680,15680,0
20230705,093500,1439990,15680,15680,15680,15680,0
20230705,093400,1439990,15680,15680,15680,15680,3
20230705,093300,1392950,15690,15690,15690,15690,0
20230705,093200,1392950,15690,15690,15690,15690,0
20230705,093100,1392950,15690,15690,15690,15690,0
20230705,093000,1392950,15690,15690,15690,15690,0
20230705,092900,1392950,15690,15690,15690,15690,0
20230705,092800,1392950,15690,15690,15690,15690,0
20230705,092700,1392950,15690,15690,15690,15690,0
20230705,092600,1392950,15690,15690,15690,15690,0
20230705,092500,1392950,15690,15690,15690,15690,0
20230705,092400,1392950,15690,15690,15690,15690,0
20230705,092300,1392950,15690,15690,15690,15690,0
20230705,092200,1392950,15690,15690,15690,15690,0
20230705,092100,1392950,15690,15690,15690,15690,0
20230705,092000,1392950,15690,15690,15690,15690,0
20230705,091900,1392950,15690,15690,15690,15690,0
20230705,091800,1392950,15690,15690,15690,15690,0
20230705,091700,1392950,15690,15690,15690,15690,0
20230705,091600,1392950,15690,15690,15690,15690,0
20230705,091500,1392950,15690,15690,15690,15690,0
20230705,091400,1392950,15690,15690,15690,15690,0
20230705,091300,1392950,15690,15690,15690,15690,0
20230705,091200,1392950,15690,15690,15690,15690,1
20230705,091100,1377260,15680,15680,15680,15680,0
20230705,091000,1377260,15680,15680,15680,15680,0
20230705,090900,1377260,15680,15680,15680,15680,0
20230705,090800,1377260,15680,15680,15680,15680,0
20230705,090700,1377260,15680,15680,15680,15680,0
20230705,090600,1377260,15680,15680,15680,15680,0
20230705,090500,1377260,15680,15680,15680,15680,2
20230705,090400,1345900,15650,15650,15650,15650,0
20230705,090300,1345900,15650,15650,15650,15650,0
20230705,090200,1345900,15650,15650,15650,15650,0
20230705,090100,1345900,15650,15650,15650,15650,0
20230705,090000,1345900,15650,15650,15650,15650,86