KissMeData/084670/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194600,9948450,15490,15490,15490,15490,1
20230714,194500,9948450,15490,15490,15490,15490,0
20230714,194400,9948450,15490,15490,15490,15490,0
20230714,194300,9948450,15490,15490,15490,15490,0
20230714,194200,9948450,15490,15490,15490,15490,0
20230714,194100,9948450,15490,15490,15490,15490,0
20230714,194000,9948450,15490,15490,15490,15490,0
20230714,193900,9948450,15490,15490,15490,15490,0
20230714,193800,9948450,15490,15490,15490,15490,0
20230714,193700,9948450,15490,15490,15490,15490,0
20230714,193600,9948450,15490,15490,15490,15490,0
20230714,193500,9948450,15490,15490,15490,15490,0
20230714,193400,9948450,15490,15490,15490,15490,0
20230714,193300,9948450,15490,15490,15490,15490,0
20230714,193200,9948450,15490,15490,15490,15490,0
20230714,193100,9948450,15490,15490,15490,15490,0
20230714,193000,9948450,15490,15490,15490,15490,0
20230714,192900,9948450,15490,15490,15490,15490,0
20230714,192800,9948450,15490,15490,15490,15490,0
20230714,192700,9948450,15490,15490,15490,15490,0
20230714,192600,9948450,15490,15490,15490,15490,0
20230714,192500,9948450,15490,15490,15490,15490,0
20230714,192400,9948450,15490,15490,15490,15490,0
20230714,192300,9948450,15490,15490,15490,15490,0
20230714,192200,9948450,15490,15490,15490,15490,0
20230714,192100,9948450,15490,15490,15490,15490,0
20230714,192000,9948450,15490,15490,15490,15490,0
20230714,191900,9948450,15490,15490,15490,15490,0
20230714,191800,9948450,15490,15490,15490,15490,0
20230714,191700,9948450,15490,15490,15490,15490,0
20230714,191600,9948450,15490,15490,15490,15490,1
20230714,191500,9948450,15490,15490,15490,15490,0
20230714,191400,9948450,15490,15490,15490,15490,0
20230714,191300,9948450,15490,15490,15490,15490,0
20230714,191200,9948450,15490,15490,15490,15490,0
20230714,191100,9948450,15490,15490,15490,15490,0
20230714,191000,9948450,15490,15490,15490,15490,0
20230714,190900,9948450,15490,15490,15490,15490,0
20230714,190800,9948450,15490,15490,15490,15490,0
20230714,190700,9948450,15490,15490,15490,15490,0
20230714,190600,9948450,15490,15490,15490,15490,0
20230714,190500,9948450,15490,15490,15490,15490,0
20230714,190400,9948450,15490,15490,15490,15490,0
20230714,190300,9948450,15490,15490,15490,15490,0
20230714,190200,9948450,15490,15490,15490,15490,0
20230714,190100,9948450,15490,15490,15490,15490,0
20230714,190000,9948450,15490,15490,15490,15490,0
20230714,185900,9948450,15490,15490,15490,15490,0
20230714,185800,9948450,15490,15490,15490,15490,0
20230714,185700,9948450,15490,15490,15490,15490,0
20230714,185600,9948450,15490,15490,15490,15490,0
20230714,185500,9948450,15490,15490,15490,15490,0
20230714,185400,9948450,15490,15490,15490,15490,0
20230714,185300,9948450,15490,15490,15490,15490,0
20230714,185200,9948450,15490,15490,15490,15490,0
20230714,185100,9948450,15490,15490,15490,15490,0
20230714,185000,9948450,15490,15490,15490,15490,0
20230714,184900,9948450,15490,15490,15490,15490,0
20230714,184800,9948450,15490,15490,15490,15490,0
20230714,184700,9948450,15490,15490,15490,15490,0
20230714,184600,9948450,15490,15490,15490,15490,1
20230714,184500,9948450,15490,15490,15490,15490,0
20230714,184400,9948450,15490,15490,15490,15490,0
20230714,184300,9948450,15490,15490,15490,15490,0
20230714,184200,9948450,15490,15490,15490,15490,0
20230714,184100,9948450,15490,15490,15490,15490,0
20230714,184000,9948450,15490,15490,15490,15490,0
20230714,183900,9948450,15490,15490,15490,15490,0
20230714,183800,9948450,15490,15490,15490,15490,0
20230714,183700,9948450,15490,15490,15490,15490,0
20230714,183600,9948450,15490,15490,15490,15490,0
20230714,183500,9948450,15490,15490,15490,15490,0
20230714,183400,9948450,15490,15490,15490,15490,0
20230714,183300,9948450,15490,15490,15490,15490,0
20230714,183200,9948450,15490,15490,15490,15490,0
20230714,183100,9948450,15490,15490,15490,15490,0
20230714,183000,9948450,15490,15490,15490,15490,0
20230714,182900,9948450,15490,15490,15490,15490,0
20230714,182800,9948450,15490,15490,15490,15490,0
20230714,182700,9948450,15490,15490,15490,15490,0
20230714,182600,9948450,15490,15490,15490,15490,0
20230714,182500,9948450,15490,15490,15490,15490,0
20230714,182400,9948450,15490,15490,15490,15490,0
20230714,182300,9948450,15490,15490,15490,15490,0
20230714,182200,9948450,15490,15490,15490,15490,0
20230714,182100,9948450,15490,15490,15490,15490,0
20230714,182000,9948450,15490,15490,15490,15490,0
20230714,181900,9948450,15490,15490,15490,15490,0
20230714,181800,9948450,15490,15490,15490,15490,0
20230714,181700,9948450,15490,15490,15490,15490,0
20230714,181600,9948450,15490,15490,15490,15490,1
20230714,181500,9948450,15490,15490,15490,15490,0
20230714,181400,9948450,15490,15490,15490,15490,0
20230714,181300,9948450,15490,15490,15490,15490,0
20230714,181200,9948450,15490,15490,15490,15490,0
20230714,181100,9948450,15490,15490,15490,15490,0
20230714,181000,9948450,15490,15490,15490,15490,0
20230714,180900,9948450,15490,15490,15490,15490,0
20230714,180800,9948450,15490,15490,15490,15490,0
20230714,180700,9948450,15490,15490,15490,15490,0
20230714,180600,9948450,15490,15490,15490,15490,0
20230714,180500,9948450,15490,15490,15490,15490,0
20230714,180400,9948450,15490,15490,15490,15490,0
20230714,180300,9948450,15490,15490,15490,15490,0
20230714,180200,9948450,15490,15490,15490,15490,0
20230714,180100,9948450,15490,15490,15490,15490,0
20230714,180000,9948450,15490,15490,15490,15490,0
20230714,175900,9948450,15490,15490,15490,15490,0
20230714,175800,9948450,15490,15490,15490,15490,0
20230714,175700,9948450,15490,15490,15490,15490,0
20230714,175600,9948450,15490,15490,15490,15490,0
20230714,175500,9948450,15490,15490,15490,15490,0
20230714,175400,9948450,15490,15490,15490,15490,0
20230714,175300,9948450,15490,15490,15490,15490,0
20230714,175200,9948450,15490,15490,15490,15490,0
20230714,175100,9948450,15490,15490,15490,15490,0
20230714,175000,9948450,15490,15490,15490,15490,0
20230714,174900,9948450,15490,15490,15490,15490,0
20230714,174800,9948450,15490,15490,15490,15490,0
20230714,174700,9948450,15490,15490,15490,15490,0
20230714,174600,9948450,15490,15490,15490,15490,1
20230714,174500,9948450,15490,15490,15490,15490,0
20230714,174400,9948450,15490,15490,15490,15490,0
20230714,174300,9948450,15490,15490,15490,15490,0
20230714,174200,9948450,15490,15490,15490,15490,0
20230714,174100,9948450,15490,15490,15490,15490,0
20230714,174000,9948450,15490,15490,15490,15490,0
20230714,173900,9948450,15490,15490,15490,15490,0
20230714,173800,9948450,15490,15490,15490,15490,0
20230714,173700,9948450,15490,15490,15490,15490,0
20230714,173600,9948450,15490,15490,15490,15490,0
20230714,173500,9948450,15490,15490,15490,15490,0
20230714,173400,9948450,15490,15490,15490,15490,0
20230714,173300,9948450,15490,15490,15490,15490,0
20230714,173200,9948450,15490,15490,15490,15490,0
20230714,173100,9948450,15490,15490,15490,15490,0
20230714,173000,9948450,15490,15490,15490,15490,0
20230714,172900,9948450,15490,15490,15490,15490,0
20230714,172800,9948450,15490,15490,15490,15490,0
20230714,172700,9948450,15490,15490,15490,15490,0
20230714,172600,9948450,15490,15490,15490,15490,0
20230714,172500,9948450,15490,15490,15490,15490,0
20230714,172400,9948450,15490,15490,15490,15490,0
20230714,172300,9948450,15490,15490,15490,15490,0
20230714,172200,9948450,15490,15490,15490,15490,0
20230714,172100,9948450,15490,15490,15490,15490,0
20230714,172000,9948450,15490,15490,15490,15490,0
20230714,171900,9948450,15490,15490,15490,15490,0
20230714,171800,9948450,15490,15490,15490,15490,0
20230714,171700,9948450,15490,15490,15490,15490,0
20230714,171600,9948450,15490,15490,15490,15490,1
20230714,171500,9948450,15490,15490,15490,15490,0
20230714,171400,9948450,15490,15490,15490,15490,0
20230714,171300,9948450,15490,15490,15490,15490,0
20230714,171200,9948450,15490,15490,15490,15490,0
20230714,171100,9948450,15490,15490,15490,15490,0
20230714,171000,9948450,15490,15490,15490,15490,0
20230714,170900,9948450,15490,15490,15490,15490,0
20230714,170800,9948450,15490,15490,15490,15490,0
20230714,170700,9948450,15490,15490,15490,15490,0
20230714,170600,9948450,15490,15490,15490,15490,0
20230714,170500,9948450,15490,15490,15490,15490,0
20230714,170400,9948450,15490,15490,15490,15490,0
20230714,170300,9948450,15490,15490,15490,15490,0
20230714,170200,9948450,15490,15490,15490,15490,0
20230714,170100,9948450,15490,15490,15490,15490,0
20230714,170000,9948450,15490,15490,15490,15490,0
20230714,165900,9948450,15490,15490,15490,15490,0
20230714,165800,9948450,15490,15490,15490,15490,0
20230714,165700,9948450,15490,15490,15490,15490,0
20230714,165600,9948450,15490,15490,15490,15490,0
20230714,165500,9948450,15490,15490,15490,15490,0
20230714,165400,9948450,15490,15490,15490,15490,0
20230714,165300,9948450,15490,15490,15490,15490,0
20230714,165200,9948450,15490,15490,15490,15490,0
20230714,165100,9948450,15490,15490,15490,15490,0
20230714,165000,9948450,15490,15490,15490,15490,0
20230714,164900,9948450,15490,15490,15490,15490,0
20230714,164800,9948450,15490,15490,15490,15490,0
20230714,164700,9948450,15490,15490,15490,15490,0
20230714,164600,9948450,15490,15490,15490,15490,1
20230714,164500,9948450,15490,15490,15490,15490,0
20230714,164400,9948450,15490,15490,15490,15490,0
20230714,164300,9948450,15490,15490,15490,15490,0
20230714,164200,9948450,15490,15490,15490,15490,0
20230714,164100,9948450,15490,15490,15490,15490,0
20230714,164000,9948450,15490,15490,15490,15490,0
20230714,163900,9948450,15490,15490,15490,15490,0
20230714,163800,9948450,15490,15490,15490,15490,0
20230714,163700,9948450,15490,15490,15490,15490,0
20230714,163600,9948450,15490,15490,15490,15490,0
20230714,163500,9948450,15490,15490,15490,15490,0
20230714,163400,9948450,15490,15490,15490,15490,0
20230714,163300,9948450,15490,15490,15490,15490,0
20230714,163200,9948450,15490,15490,15490,15490,0
20230714,163100,9948450,15490,15490,15490,15490,0
20230714,163000,9948450,15490,15490,15490,15490,0
20230714,162900,9948450,15490,15490,15490,15490,0
20230714,162800,9948450,15490,15490,15490,15490,0
20230714,162700,9948450,15490,15490,15490,15490,0
20230714,162600,9948450,15490,15490,15490,15490,0
20230714,162500,9948450,15490,15490,15490,15490,0
20230714,162400,9948450,15490,15490,15490,15490,0
20230714,162300,9948450,15490,15490,15490,15490,0
20230714,162200,9948450,15490,15490,15490,15490,0
20230714,162100,9948450,15490,15490,15490,15490,0
20230714,162000,9948450,15490,15490,15490,15490,0
20230714,161900,9948450,15490,15490,15490,15490,0
20230714,161800,9948450,15490,15490,15490,15490,0
20230714,161700,9948450,15490,15490,15490,15490,0
20230714,161600,9948450,15490,15490,15490,15490,1
20230714,161500,9948450,15490,15490,15490,15490,0
20230714,161400,9948450,15490,15490,15490,15490,0
20230714,161300,9948450,15490,15490,15490,15490,0
20230714,161200,9948450,15490,15490,15490,15490,0
20230714,161100,9948450,15490,15490,15490,15490,0
20230714,161000,9948450,15490,15490,15490,15490,0
20230714,160900,9948450,15490,15490,15490,15490,0
20230714,160800,9948450,15490,15490,15490,15490,0
20230714,160700,9948450,15490,15490,15490,15490,0
20230714,160600,9948450,15490,15490,15490,15490,0
20230714,160500,9948450,15490,15490,15490,15490,0
20230714,160400,9948450,15490,15490,15490,15490,0
20230714,160300,9948450,15490,15490,15490,15490,0
20230714,160200,9948450,15490,15490,15490,15490,0
20230714,160100,9948450,15490,15490,15490,15490,0
20230714,160000,9948450,15490,15490,15490,15490,0
20230714,155900,9948450,15490,15490,15490,15490,0
20230714,155800,9948450,15490,15490,15490,15490,0
20230714,155700,9948450,15490,15490,15490,15490,0
20230714,155600,9948450,15490,15490,15490,15490,0
20230714,155500,9948450,15490,15490,15490,15490,0
20230714,155400,9948450,15490,15490,15490,15490,0
20230714,155300,9948450,15490,15490,15490,15490,0
20230714,155200,9948450,15490,15490,15490,15490,0
20230714,155100,9948450,15490,15490,15490,15490,0
20230714,155000,9948450,15490,15490,15490,15490,0
20230714,154900,9948450,15490,15490,15490,15490,0
20230714,154800,9948450,15490,15490,15490,15490,0
20230714,154700,9948450,15490,15490,15490,15490,0
20230714,154600,9948450,15490,15490,15490,15490,1
20230714,154500,9948450,15490,15490,15490,15490,0
20230714,154400,9948450,15490,15490,15490,15490,0
20230714,154300,9948450,15490,15490,15490,15490,0
20230714,154200,9948450,15490,15490,15490,15490,0
20230714,154100,9948450,15490,15490,15490,15490,0
20230714,154000,9948450,15490,15490,15490,15490,0
20230714,153900,9948450,15490,15490,15490,15490,0
20230714,153800,9948450,15490,15490,15490,15490,0
20230714,153700,9948450,15490,15490,15490,15490,0
20230714,153600,9948450,15490,15490,15490,15490,0
20230714,153500,9948450,15490,15490,15490,15490,0
20230714,153400,9948450,15490,15490,15490,15490,0
20230714,153300,9948450,15490,15490,15490,15490,0
20230714,153200,9948450,15490,15490,15490,15490,0
20230714,153100,9948450,15490,15490,15490,15490,0
20230714,153000,9948450,15490,15490,15490,15490,1
20230714,152900,9932960,15460,15460,15460,15460,0
20230714,152800,9932960,15460,15460,15460,15460,0
20230714,152700,9932960,15460,15460,15460,15460,0
20230714,152600,9932960,15460,15460,15460,15460,0
20230714,152500,9932960,15460,15460,15460,15460,0
20230714,152400,9932960,15460,15460,15460,15460,0
20230714,152300,9932960,15460,15460,15460,15460,0
20230714,152200,9932960,15460,15460,15460,15460,0
20230714,152100,9932960,15460,15460,15460,15460,0
20230714,152000,9932960,15460,15460,15460,15460,0
20230714,151900,9932960,15460,15460,15460,15460,0
20230714,151800,9932960,15460,15460,15460,15460,2
20230714,151700,9902040,15460,15460,15460,15460,0
20230714,151600,9902040,15460,15470,15470,15460,58
20230714,151500,9005350,15490,15490,15490,15490,0
20230714,151400,9005350,15490,15490,15490,15490,0
20230714,151300,9005350,15490,15490,15490,15490,0
20230714,151200,9005350,15490,15490,15490,15490,0
20230714,151100,9005350,15490,15490,15490,15490,1
20230714,151000,8989860,15480,15480,15480,15480,3
20230714,150900,8943420,15460,15460,15460,15460,0
20230714,150800,8943420,15460,15460,15460,15460,0
20230714,150700,8943420,15460,15460,15460,15460,0
20230714,150600,8943420,15460,15460,15460,15460,0
20230714,150500,8943420,15460,15460,15460,15460,0
20230714,150400,8943420,15460,15460,15460,15460,0
20230714,150300,8943420,15460,15460,15460,15460,0
20230714,150200,8943420,15460,15470,15470,15460,18
20230714,150100,8665130,15460,15460,15460,15460,0
20230714,150000,8665130,15460,15460,15460,15460,0
20230714,145900,8665130,15460,15460,15460,15460,0
20230714,145800,8665130,15460,15460,15460,15460,0
20230714,145700,8665130,15460,15460,15460,15460,0
20230714,145600,8665130,15460,15460,15460,15460,0
20230714,145500,8665130,15460,15460,15460,15460,0
20230714,145400,8665130,15460,15460,15460,15460,0
20230714,145300,8665130,15460,15460,15460,15460,0
20230714,145200,8665130,15460,15460,15460,15460,0
20230714,145100,8665130,15460,15460,15460,15460,0
20230714,145000,8665130,15460,15460,15460,15460,0
20230714,144900,8665130,15460,15460,15460,15460,0
20230714,144800,8665130,15460,15460,15460,15460,0
20230714,144700,8665130,15460,15460,15460,15460,0
20230714,144600,8665130,15460,15460,15460,15460,0
20230714,144500,8665130,15460,15460,15460,15460,0
20230714,144400,8665130,15460,15460,15460,15460,0
20230714,144300,8665130,15460,15460,15460,15460,0
20230714,144200,8665130,15460,15460,15460,15460,0
20230714,144100,8665130,15460,15460,15460,15460,0
20230714,144000,8665130,15460,15460,15460,15460,0
20230714,143900,8665130,15460,15460,15460,15460,0
20230714,143800,8665130,15460,15460,15460,15460,0
20230714,143700,8665130,15460,15460,15460,15460,0
20230714,143600,8665130,15460,15460,15460,15460,0
20230714,143500,8665130,15460,15460,15460,15460,0
20230714,143400,8665130,15460,15460,15460,15460,0
20230714,143300,8665130,15460,15460,15460,15460,0
20230714,143200,8665130,15460,15460,15460,15460,0
20230714,143100,8665130,15460,15460,15460,15460,0
20230714,143000,8665130,15460,15460,15460,15460,6
20230714,142900,8572370,15460,15460,15460,15460,0
20230714,142800,8572370,15460,15460,15460,15460,0
20230714,142700,8572370,15460,15460,15460,15460,0
20230714,142600,8572370,15460,15460,15460,15460,0
20230714,142500,8572370,15460,15460,15460,15460,0
20230714,142400,8572370,15460,15460,15460,15460,0
20230714,142300,8572370,15460,15460,15460,15460,0
20230714,142200,8572370,15460,15460,15460,15460,0
20230714,142100,8572370,15460,15460,15460,15460,0
20230714,142000,8572370,15460,15460,15460,15460,0
20230714,141900,8572370,15460,15460,15460,15460,0
20230714,141800,8572370,15460,15460,15460,15460,0
20230714,141700,8572370,15460,15460,15460,15460,0
20230714,141600,8572370,15460,15460,15460,15460,0
20230714,141500,8572370,15460,15460,15460,15460,0
20230714,141400,8572370,15460,15460,15460,15460,0
20230714,141300,8572370,15460,15460,15460,15460,0
20230714,141200,8572370,15460,15460,15460,15460,0
20230714,141100,8572370,15460,15460,15460,15460,0
20230714,141000,8572370,15460,15460,15460,15460,0
20230714,140900,8572370,15460,15460,15460,15460,0
20230714,140800,8572370,15460,15460,15460,15460,0
20230714,140700,8572370,15460,15460,15460,15460,0
20230714,140600,8572370,15460,15460,15460,15460,0
20230714,140500,8572370,15460,15460,15460,15460,0
20230714,140400,8572370,15460,15460,15460,15460,0
20230714,140300,8572370,15460,15460,15460,15460,0
20230714,140200,8572370,15460,15460,15460,15460,0
20230714,140100,8572370,15460,15460,15460,15460,0
20230714,140000,8572370,15460,15460,15460,15460,0
20230714,135900,8572370,15460,15460,15460,15460,0
20230714,135800,8572370,15460,15460,15460,15460,0
20230714,135700,8572370,15460,15470,15480,15460,40
20230714,135600,7953830,15480,15480,15480,15480,0
20230714,135500,7953830,15480,15480,15480,15480,0
20230714,135400,7953830,15480,15480,15480,15480,0
20230714,135300,7953830,15480,15480,15480,15480,0
20230714,135200,7953830,15480,15480,15480,15480,0
20230714,135100,7953830,15480,15480,15480,15480,0
20230714,135000,7953830,15480,15480,15480,15480,0
20230714,134900,7953830,15480,15480,15480,15480,0
20230714,134800,7953830,15480,15480,15480,15480,0
20230714,134700,7953830,15480,15480,15480,15480,0
20230714,134600,7953830,15480,15480,15480,15480,0
20230714,134500,7953830,15480,15480,15480,15480,0
20230714,134400,7953830,15480,15480,15480,15480,0
20230714,134300,7953830,15480,15480,15480,15480,0
20230714,134200,7953830,15480,15480,15480,15480,0
20230714,134100,7953830,15480,15480,15480,15480,0
20230714,134000,7953830,15480,15470,15480,15470,130
20230714,133900,5941500,15470,15470,15470,15470,0
20230714,133800,5941500,15470,15470,15470,15470,0
20230714,133700,5941500,15470,15470,15470,15470,0
20230714,133600,5941500,15470,15470,15470,15470,4
20230714,133500,5879620,15470,15470,15470,15470,0
20230714,133400,5879620,15470,15470,15470,15470,0
20230714,133300,5879620,15470,15470,15470,15470,0
20230714,133200,5879620,15470,15470,15470,15470,0
20230714,133100,5879620,15470,15470,15470,15470,0
20230714,133000,5879620,15470,15470,15470,15470,0
20230714,132900,5879620,15470,15470,15470,15470,0
20230714,132800,5879620,15470,15470,15470,15470,0
20230714,132700,5879620,15470,15470,15470,15470,0
20230714,132600,5879620,15470,15470,15470,15470,0
20230714,132500,5879620,15470,15470,15470,15470,0
20230714,132400,5879620,15470,15470,15470,15470,0
20230714,132300,5879620,15470,15470,15470,15470,0
20230714,132200,5879620,15470,15470,15470,15470,0
20230714,132100,5879620,15470,15470,15470,15470,0
20230714,132000,5879620,15470,15470,15470,15470,0
20230714,131900,5879620,15470,15470,15470,15470,0
20230714,131800,5879620,15470,15470,15470,15470,0
20230714,131700,5879620,15470,15470,15470,15470,0
20230714,131600,5879620,15470,15470,15470,15470,0
20230714,131500,5879620,15470,15470,15470,15470,0
20230714,131400,5879620,15470,15470,15470,15470,0
20230714,131300,5879620,15470,15470,15470,15470,0
20230714,131200,5879620,15470,15470,15470,15470,0
20230714,131100,5879620,15470,15470,15470,15470,0
20230714,131000,5879620,15470,15470,15470,15470,0
20230714,130900,5879620,15470,15470,15470,15470,0
20230714,130800,5879620,15470,15470,15470,15470,0
20230714,130700,5879620,15470,15470,15470,15470,0
20230714,130600,5879620,15470,15470,15470,15470,0
20230714,130500,5879620,15470,15470,15470,15470,0
20230714,130400,5879620,15470,15470,15470,15470,0
20230714,130300,5879620,15470,15470,15470,15470,0
20230714,130200,5879620,15470,15460,15470,15460,3
20230714,130100,5833230,15460,15460,15460,15460,0
20230714,130000,5833230,15460,15460,15460,15460,0
20230714,125900,5833230,15460,15460,15460,15460,0
20230714,125800,5833230,15460,15460,15460,15460,0
20230714,125700,5833230,15460,15460,15460,15460,0
20230714,125600,5833230,15460,15460,15460,15460,0
20230714,125500,5833230,15460,15460,15460,15460,0
20230714,125400,5833230,15460,15460,15460,15460,0
20230714,125300,5833230,15460,15460,15460,15460,0
20230714,125200,5833230,15460,15460,15460,15460,0
20230714,125100,5833230,15460,15460,15460,15460,0
20230714,125000,5833230,15460,15460,15460,15460,0
20230714,124900,5833230,15460,15460,15460,15460,0
20230714,124800,5833230,15460,15460,15460,15460,0
20230714,124700,5833230,15460,15460,15460,15460,0
20230714,124600,5833230,15460,15460,15460,15460,0
20230714,124500,5833230,15460,15460,15460,15460,0
20230714,124400,5833230,15460,15460,15460,15460,0
20230714,124300,5833230,15460,15460,15460,15460,0
20230714,124200,5833230,15460,15460,15460,15460,0
20230714,124100,5833230,15460,15460,15460,15460,0
20230714,124000,5833230,15460,15460,15460,15460,0
20230714,123900,5833230,15460,15460,15460,15460,0
20230714,123800,5833230,15460,15460,15460,15460,0
20230714,123700,5833230,15460,15460,15460,15460,0
20230714,123600,5833230,15460,15460,15460,15460,0
20230714,123500,5833230,15460,15460,15460,15460,0
20230714,123400,5833230,15460,15460,15460,15460,0
20230714,123300,5833230,15460,15460,15460,15460,0
20230714,123200,5833230,15460,15460,15460,15460,0
20230714,123100,5833230,15460,15460,15460,15460,0
20230714,123000,5833230,15460,15460,15460,15460,0
20230714,122900,5833230,15460,15460,15460,15460,0
20230714,122800,5833230,15460,15460,15460,15460,0
20230714,122700,5833230,15460,15460,15460,15460,0
20230714,122600,5833230,15460,15460,15460,15460,0
20230714,122500,5833230,15460,15460,15460,15460,0
20230714,122400,5833230,15460,15460,15460,15460,0
20230714,122300,5833230,15460,15460,15460,15460,0
20230714,122200,5833230,15460,15460,15460,15460,1
20230714,122100,5817770,15460,15460,15460,15460,0
20230714,122000,5817770,15460,15460,15460,15460,0
20230714,121900,5817770,15460,15460,15460,15460,0
20230714,121800,5817770,15460,15460,15460,15460,0
20230714,121700,5817770,15460,15460,15460,15460,0
20230714,121600,5817770,15460,15460,15460,15460,0
20230714,121500,5817770,15460,15460,15460,15460,0
20230714,121400,5817770,15460,15460,15460,15460,0
20230714,121300,5817770,15460,15460,15460,15460,0
20230714,121200,5817770,15460,15460,15460,15460,0
20230714,121100,5817770,15460,15460,15460,15460,0
20230714,121000,5817770,15460,15460,15460,15460,0
20230714,120900,5817770,15460,15460,15460,15460,0
20230714,120800,5817770,15460,15460,15460,15460,0
20230714,120700,5817770,15460,15460,15460,15460,0
20230714,120600,5817770,15460,15460,15460,15460,0
20230714,120500,5817770,15460,15460,15460,15460,0
20230714,120400,5817770,15460,15460,15460,15460,0
20230714,120300,5817770,15460,15460,15460,15460,0
20230714,120200,5817770,15460,15460,15460,15460,0
20230714,120100,5817770,15460,15460,15460,15460,0
20230714,120000,5817770,15460,15450,15460,15450,8
20230714,115900,5694160,15450,15450,15450,15450,0
20230714,115800,5694160,15450,15450,15450,15450,0
20230714,115700,5694160,15450,15450,15450,15450,0
20230714,115600,5694160,15450,15450,15450,15450,0
20230714,115500,5694160,15450,15450,15450,15450,0
20230714,115400,5694160,15450,15450,15450,15450,16
20230714,115300,5446960,15470,15470,15470,15470,0
20230714,115200,5446960,15470,15470,15470,15470,0
20230714,115100,5446960,15470,15470,15470,15470,0
20230714,115000,5446960,15470,15470,15470,15470,0
20230714,114900,5446960,15470,15470,15470,15470,0
20230714,114800,5446960,15470,15470,15470,15470,0
20230714,114700,5446960,15470,15470,15470,15470,0
20230714,114600,5446960,15470,15470,15470,15470,0
20230714,114500,5446960,15470,15470,15470,15470,0
20230714,114400,5446960,15470,15470,15470,15470,0
20230714,114300,5446960,15470,15470,15470,15470,0
20230714,114200,5446960,15470,15470,15470,15470,0
20230714,114100,5446960,15470,15470,15470,15470,0
20230714,114000,5446960,15470,15460,15470,15460,35
20230714,113900,4905620,15470,15470,15470,15470,0
20230714,113800,4905620,15470,15470,15470,15470,0
20230714,113700,4905620,15470,15470,15470,15470,14
20230714,113600,4689040,15470,15470,15470,15470,8
20230714,113500,4565280,15470,15470,15470,15470,0
20230714,113400,4565280,15470,15470,15470,15470,0
20230714,113300,4565280,15470,15470,15470,15470,18
20230714,113200,4286820,15470,15470,15470,15470,0
20230714,113100,4286820,15470,15470,15470,15470,0
20230714,113000,4286820,15470,15470,15470,15470,0
20230714,112900,4286820,15470,15470,15470,15470,0
20230714,112800,4286820,15470,15470,15470,15470,0
20230714,112700,4286820,15470,15470,15470,15470,0
20230714,112600,4286820,15470,15470,15470,15470,0
20230714,112500,4286820,15470,15470,15470,15470,0
20230714,112400,4286820,15470,15470,15470,15470,0
20230714,112300,4286820,15470,15470,15470,15470,0
20230714,112200,4286820,15470,15470,15470,15470,0
20230714,112100,4286820,15470,15470,15470,15470,0
20230714,112000,4286820,15470,15470,15470,15470,0
20230714,111900,4286820,15470,15470,15470,15470,0
20230714,111800,4286820,15470,15470,15470,15470,0
20230714,111700,4286820,15470,15470,15470,15470,0
20230714,111600,4286820,15470,15470,15470,15470,0
20230714,111500,4286820,15470,15470,15470,15470,0
20230714,111400,4286820,15470,15470,15470,15470,0
20230714,111300,4286820,15470,15470,15470,15470,0
20230714,111200,4286820,15470,15470,15470,15470,0
20230714,111100,4286820,15470,15470,15470,15470,0
20230714,111000,4286820,15470,15470,15470,15470,0
20230714,110900,4286820,15470,15470,15470,15470,0
20230714,110800,4286820,15470,15470,15470,15470,0
20230714,110700,4286820,15470,15470,15470,15470,0
20230714,110600,4286820,15470,15470,15470,15470,1
20230714,110500,4271350,15480,15480,15480,15480,1
20230714,110400,4255870,15470,15470,15470,15470,1
20230714,110300,4240400,15470,15470,15470,15470,0
20230714,110200,4240400,15470,15470,15470,15470,0
20230714,110100,4240400,15470,15470,15470,15470,0
20230714,110000,4240400,15470,15470,15470,15470,0
20230714,105900,4240400,15470,15470,15470,15470,0
20230714,105800,4240400,15470,15470,15470,15470,0
20230714,105700,4240400,15470,15470,15470,15470,0
20230714,105600,4240400,15470,15470,15470,15470,1
20230714,105500,4224930,15460,15460,15460,15460,1
20230714,105400,4209470,15470,15470,15470,15470,0
20230714,105300,4209470,15470,15470,15470,15470,0
20230714,105200,4209470,15470,15470,15470,15470,0
20230714,105100,4209470,15470,15470,15470,15470,0
20230714,105000,4209470,15470,15470,15470,15470,0
20230714,104900,4209470,15470,15470,15470,15470,0
20230714,104800,4209470,15470,15470,15470,15470,0
20230714,104700,4209470,15470,15470,15470,15470,0
20230714,104600,4209470,15470,15470,15470,15470,0
20230714,104500,4209470,15470,15470,15470,15470,0
20230714,104400,4209470,15470,15470,15470,15470,0
20230714,104300,4209470,15470,15470,15470,15470,0
20230714,104200,4209470,15470,15470,15470,15470,0
20230714,104100,4209470,15470,15470,15470,15470,0
20230714,104000,4209470,15470,15470,15470,15470,0
20230714,103900,4209470,15470,15470,15470,15470,0
20230714,103800,4209470,15470,15470,15470,15470,0
20230714,103700,4209470,15470,15470,15470,15470,0
20230714,103600,4209470,15470,15450,15470,15450,15
20230714,103500,3977700,15450,15450,15450,15450,0
20230714,103400,3977700,15450,15450,15450,15450,0
20230714,103300,3977700,15450,15450,15450,15450,0
20230714,103200,3977700,15450,15450,15450,15450,0
20230714,103100,3977700,15450,15450,15450,15450,0
20230714,103000,3977700,15450,15450,15450,15450,0
20230714,102900,3977700,15450,15450,15450,15450,0
20230714,102800,3977700,15450,15450,15450,15450,0
20230714,102700,3977700,15450,15440,15450,15440,13
20230714,102600,3776910,15430,15430,15430,15430,0
20230714,102500,3776910,15430,15430,15430,15430,0
20230714,102400,3776910,15430,15430,15430,15430,0
20230714,102300,3776910,15430,15430,15430,15430,0
20230714,102200,3776910,15430,15430,15430,15430,0
20230714,102100,3776910,15430,15430,15430,15430,0
20230714,102000,3776910,15430,15430,15430,15430,0
20230714,101900,3776910,15430,15430,15430,15430,0
20230714,101800,3776910,15430,15430,15430,15430,0
20230714,101700,3776910,15430,15430,15430,15430,0
20230714,101600,3776910,15430,15430,15430,15430,0
20230714,101500,3776910,15430,15430,15430,15430,0
20230714,101400,3776910,15430,15430,15430,15430,0
20230714,101300,3776910,15430,15430,15430,15430,0
20230714,101200,3776910,15430,15430,15430,15430,0
20230714,101100,3776910,15430,15430,15430,15430,0
20230714,101000,3776910,15430,15430,15430,15430,0
20230714,100900,3776910,15430,15430,15430,15430,0
20230714,100800,3776910,15430,15430,15430,15430,1
20230714,100700,3761480,15430,15430,15430,15430,0
20230714,100600,3761480,15430,15430,15430,15430,0
20230714,100500,3761480,15430,15430,15430,15430,0
20230714,100400,3761480,15430,15430,15430,15430,0
20230714,100300,3761480,15430,15430,15430,15430,1
20230714,100200,3746050,15420,15420,15420,15420,0
20230714,100100,3746050,15420,15420,15420,15420,0
20230714,100000,3746050,15420,15420,15420,15420,0
20230714,095900,3746050,15420,15420,15420,15420,0
20230714,095800,3746050,15420,15420,15420,15420,0
20230714,095700,3746050,15420,15420,15420,15420,0
20230714,095600,3746050,15420,15420,15420,15420,0
20230714,095500,3746050,15420,15420,15420,15420,0
20230714,095400,3746050,15420,15420,15420,15420,1
20230714,095300,3730630,15430,15430,15430,15430,0
20230714,095200,3730630,15430,15430,15430,15430,0
20230714,095100,3730630,15430,15430,15430,15430,0
20230714,095000,3730630,15430,15430,15430,15430,0
20230714,094900,3730630,15430,15430,15430,15430,0
20230714,094800,3730630,15430,15430,15430,15430,0
20230714,094700,3730630,15430,15430,15430,15430,0
20230714,094600,3730630,15430,15430,15430,15430,0
20230714,094500,3730630,15430,15430,15430,15430,0
20230714,094400,3730630,15430,15430,15430,15430,0
20230714,094300,3730630,15430,15430,15430,15430,0
20230714,094200,3730630,15430,15430,15430,15430,0
20230714,094100,3730630,15430,15430,15430,15430,0
20230714,094000,3730630,15430,15430,15430,15430,0
20230714,093900,3730630,15430,15430,15430,15430,0
20230714,093800,3730630,15430,15430,15430,15430,0
20230714,093700,3730630,15430,15430,15430,15430,0
20230714,093600,3730630,15430,15430,15430,15430,0
20230714,093500,3730630,15430,15430,15430,15430,0
20230714,093400,3730630,15430,15430,15430,15430,0
20230714,093300,3730630,15430,15430,15430,15430,0
20230714,093200,3730630,15430,15430,15430,15430,0
20230714,093100,3730630,15430,15430,15430,15430,0
20230714,093000,3730630,15430,15430,15430,15430,0
20230714,092900,3730630,15430,15430,15430,15430,0
20230714,092800,3730630,15430,15430,15430,15430,0
20230714,092700,3730630,15430,15430,15430,15430,0
20230714,092600,3730630,15430,15430,15430,15430,0
20230714,092500,3730630,15430,15430,15430,15430,0
20230714,092400,3730630,15430,15430,15430,15430,0
20230714,092300,3730630,15430,15430,15430,15430,0
20230714,092200,3730630,15430,15430,15430,15430,0
20230714,092100,3730630,15430,15430,15430,15430,0
20230714,092000,3730630,15430,15430,15430,15430,0
20230714,091900,3730630,15430,15430,15430,15430,0
20230714,091800,3730630,15430,15430,15430,15430,0
20230714,091700,3730630,15430,15430,15430,15430,0
20230714,091600,3730630,15430,15430,15430,15430,0
20230714,091500,3730630,15430,15430,15430,15430,0
20230714,091400,3730630,15430,15430,15430,15430,0
20230714,091300,3730630,15430,15430,15430,15430,0
20230714,091200,3730630,15430,15430,15430,15430,1
20230714,091100,3715200,15370,15370,15370,15370,0
20230714,091000,3715200,15370,15370,15370,15370,0
20230714,090900,3715200,15370,15370,15370,15370,10
20230714,090800,3561500,15370,15370,15370,15370,0
20230714,090700,3561500,15370,15370,15370,15370,0
20230714,090600,3561500,15370,15370,15370,15370,0
20230714,090500,3561500,15370,15370,15370,15370,0
20230714,090400,3561500,15370,15370,15370,15370,0
20230714,090300,3561500,15370,15370,15370,15370,0
20230714,090200,3561500,15370,15370,15370,15370,0
20230714,090100,3561500,15370,15370,15370,15370,15
20230714,090000,3330950,15350,15350,15350,15350,217