KissMeData/084670/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194200,23149470,15490,15490,15490,15490,8
20230717,194100,23149470,15490,15490,15490,15490,0
20230717,194000,23149470,15490,15490,15490,15490,0
20230717,193900,23149470,15490,15490,15490,15490,0
20230717,193800,23149470,15490,15490,15490,15490,0
20230717,193700,23149470,15490,15490,15490,15490,0
20230717,193600,23149470,15490,15490,15490,15490,0
20230717,193500,23149470,15490,15490,15490,15490,0
20230717,193400,23149470,15490,15490,15490,15490,0
20230717,193300,23149470,15490,15490,15490,15490,0
20230717,193200,23149470,15490,15490,15490,15490,0
20230717,193100,23149470,15490,15490,15490,15490,0
20230717,193000,23149470,15490,15490,15490,15490,0
20230717,192900,23149470,15490,15490,15490,15490,0
20230717,192800,23149470,15490,15490,15490,15490,0
20230717,192700,23149470,15490,15490,15490,15490,0
20230717,192600,23149470,15490,15490,15490,15490,0
20230717,192500,23149470,15490,15490,15490,15490,0
20230717,192400,23149470,15490,15490,15490,15490,0
20230717,192300,23149470,15490,15490,15490,15490,0
20230717,192200,23149470,15490,15490,15490,15490,0
20230717,192100,23149470,15490,15490,15490,15490,0
20230717,192000,23149470,15490,15490,15490,15490,0
20230717,191900,23149470,15490,15490,15490,15490,0
20230717,191800,23149470,15490,15490,15490,15490,0
20230717,191700,23149470,15490,15490,15490,15490,0
20230717,191600,23149470,15490,15490,15490,15490,0
20230717,191500,23149470,15490,15490,15490,15490,0
20230717,191400,23149470,15490,15490,15490,15490,0
20230717,191300,23149470,15490,15490,15490,15490,0
20230717,191200,23149470,15490,15490,15490,15490,8
20230717,191100,23149470,15490,15490,15490,15490,0
20230717,191000,23149470,15490,15490,15490,15490,0
20230717,190900,23149470,15490,15490,15490,15490,0
20230717,190800,23149470,15490,15490,15490,15490,0
20230717,190700,23149470,15490,15490,15490,15490,0
20230717,190600,23149470,15490,15490,15490,15490,0
20230717,190500,23149470,15490,15490,15490,15490,0
20230717,190400,23149470,15490,15490,15490,15490,0
20230717,190300,23149470,15490,15490,15490,15490,0
20230717,190200,23149470,15490,15490,15490,15490,0
20230717,190100,23149470,15490,15490,15490,15490,0
20230717,190000,23149470,15490,15490,15490,15490,0
20230717,185900,23149470,15490,15490,15490,15490,0
20230717,185800,23149470,15490,15490,15490,15490,0
20230717,185700,23149470,15490,15490,15490,15490,0
20230717,185600,23149470,15490,15490,15490,15490,0
20230717,185500,23149470,15490,15490,15490,15490,0
20230717,185400,23149470,15490,15490,15490,15490,0
20230717,185300,23149470,15490,15490,15490,15490,0
20230717,185200,23149470,15490,15490,15490,15490,0
20230717,185100,23149470,15490,15490,15490,15490,0
20230717,185000,23149470,15490,15490,15490,15490,0
20230717,184900,23149470,15490,15490,15490,15490,0
20230717,184800,23149470,15490,15490,15490,15490,0
20230717,184700,23149470,15490,15490,15490,15490,0
20230717,184600,23149470,15490,15490,15490,15490,0
20230717,184500,23149470,15490,15490,15490,15490,0
20230717,184400,23149470,15490,15490,15490,15490,0
20230717,184300,23149470,15490,15490,15490,15490,0
20230717,184200,23149470,15490,15490,15490,15490,8
20230717,184100,23149470,15490,15490,15490,15490,0
20230717,184000,23149470,15490,15490,15490,15490,0
20230717,183900,23149470,15490,15490,15490,15490,0
20230717,183800,23149470,15490,15490,15490,15490,0
20230717,183700,23149470,15490,15490,15490,15490,0
20230717,183600,23149470,15490,15490,15490,15490,0
20230717,183500,23149470,15490,15490,15490,15490,0
20230717,183400,23149470,15490,15490,15490,15490,0
20230717,183300,23149470,15490,15490,15490,15490,0
20230717,183200,23149470,15490,15490,15490,15490,0
20230717,183100,23149470,15490,15490,15490,15490,0
20230717,183000,23149470,15490,15490,15490,15490,0
20230717,182900,23149470,15490,15490,15490,15490,0
20230717,182800,23149470,15490,15490,15490,15490,0
20230717,182700,23149470,15490,15490,15490,15490,0
20230717,182600,23149470,15490,15490,15490,15490,0
20230717,182500,23149470,15490,15490,15490,15490,0
20230717,182400,23149470,15490,15490,15490,15490,0
20230717,182300,23149470,15490,15490,15490,15490,0
20230717,182200,23149470,15490,15490,15490,15490,0
20230717,182100,23149470,15490,15490,15490,15490,0
20230717,182000,23149470,15490,15490,15490,15490,0
20230717,181900,23149470,15490,15490,15490,15490,0
20230717,181800,23149470,15490,15490,15490,15490,0
20230717,181700,23149470,15490,15490,15490,15490,0
20230717,181600,23149470,15490,15490,15490,15490,0
20230717,181500,23149470,15490,15490,15490,15490,0
20230717,181400,23149470,15490,15490,15490,15490,0
20230717,181300,23149470,15490,15490,15490,15490,0
20230717,181200,23149470,15490,15490,15490,15490,8
20230717,181100,23149470,15490,15490,15490,15490,0
20230717,181000,23149470,15490,15490,15490,15490,0
20230717,180900,23149470,15490,15490,15490,15490,0
20230717,180800,23149470,15490,15490,15490,15490,0
20230717,180700,23149470,15490,15490,15490,15490,0
20230717,180600,23149470,15490,15490,15490,15490,0
20230717,180500,23149470,15490,15490,15490,15490,0
20230717,180400,23149470,15490,15490,15490,15490,0
20230717,180300,23149470,15490,15490,15490,15490,0
20230717,180200,23149470,15490,15490,15490,15490,0
20230717,180100,23149470,15490,15490,15490,15490,0
20230717,180000,23149470,15490,15490,15490,15490,0
20230717,175900,23149470,15490,15490,15490,15490,0
20230717,175800,23149470,15490,15490,15490,15490,0
20230717,175700,23149470,15490,15490,15490,15490,0
20230717,175600,23149470,15490,15490,15490,15490,0
20230717,175500,23149470,15490,15490,15490,15490,0
20230717,175400,23149470,15490,15490,15490,15490,0
20230717,175300,23149470,15490,15490,15490,15490,0
20230717,175200,23149470,15490,15490,15490,15490,0
20230717,175100,23149470,15490,15490,15490,15490,0
20230717,175000,23149470,15490,15490,15490,15490,0
20230717,174900,23149470,15490,15490,15490,15490,0
20230717,174800,23149470,15490,15490,15490,15490,0
20230717,174700,23149470,15490,15490,15490,15490,0
20230717,174600,23149470,15490,15490,15490,15490,0
20230717,174500,23149470,15490,15490,15490,15490,0
20230717,174400,23149470,15490,15490,15490,15490,0
20230717,174300,23149470,15490,15490,15490,15490,0
20230717,174200,23149470,15490,15490,15490,15490,8
20230717,174100,23149470,15490,15490,15490,15490,0
20230717,174000,23149470,15490,15490,15490,15490,0
20230717,173900,23149470,15490,15490,15490,15490,0
20230717,173800,23149470,15490,15490,15490,15490,0
20230717,173700,23149470,15490,15490,15490,15490,0
20230717,173600,23149470,15490,15490,15490,15490,0
20230717,173500,23149470,15490,15490,15490,15490,0
20230717,173400,23149470,15490,15490,15490,15490,0
20230717,173300,23149470,15490,15490,15490,15490,0
20230717,173200,23149470,15490,15490,15490,15490,0
20230717,173100,23149470,15490,15490,15490,15490,0
20230717,173000,23149470,15490,15490,15490,15490,0
20230717,172900,23149470,15490,15490,15490,15490,0
20230717,172800,23149470,15490,15490,15490,15490,0
20230717,172700,23149470,15490,15490,15490,15490,0
20230717,172600,23149470,15490,15490,15490,15490,0
20230717,172500,23149470,15490,15490,15490,15490,0
20230717,172400,23149470,15490,15490,15490,15490,0
20230717,172300,23149470,15490,15490,15490,15490,0
20230717,172200,23149470,15490,15490,15490,15490,0
20230717,172100,23149470,15490,15490,15490,15490,0
20230717,172000,23149470,15490,15490,15490,15490,0
20230717,171900,23149470,15490,15490,15490,15490,0
20230717,171800,23149470,15490,15490,15490,15490,0
20230717,171700,23149470,15490,15490,15490,15490,0
20230717,171600,23149470,15490,15490,15490,15490,0
20230717,171500,23149470,15490,15490,15490,15490,0
20230717,171400,23149470,15490,15490,15490,15490,0
20230717,171300,23149470,15490,15490,15490,15490,0
20230717,171200,23149470,15490,15490,15490,15490,8
20230717,171100,23149470,15490,15490,15490,15490,0
20230717,171000,23149470,15490,15490,15490,15490,0
20230717,170900,23149470,15490,15490,15490,15490,0
20230717,170800,23149470,15490,15490,15490,15490,0
20230717,170700,23149470,15490,15490,15490,15490,0
20230717,170600,23149470,15490,15490,15490,15490,0
20230717,170500,23149470,15490,15490,15490,15490,0
20230717,170400,23149470,15490,15490,15490,15490,0
20230717,170300,23149470,15490,15490,15490,15490,0
20230717,170200,23149470,15490,15490,15490,15490,0
20230717,170100,23149470,15490,15490,15490,15490,0
20230717,170000,23149470,15490,15490,15490,15490,0
20230717,165900,23149470,15490,15490,15490,15490,0
20230717,165800,23149470,15490,15490,15490,15490,0
20230717,165700,23149470,15490,15490,15490,15490,0
20230717,165600,23149470,15490,15490,15490,15490,0
20230717,165500,23149470,15490,15490,15490,15490,0
20230717,165400,23149470,15490,15490,15490,15490,0
20230717,165300,23149470,15490,15490,15490,15490,0
20230717,165200,23149470,15490,15490,15490,15490,0
20230717,165100,23149470,15490,15490,15490,15490,0
20230717,165000,23149470,15490,15490,15490,15490,0
20230717,164900,23149470,15490,15490,15490,15490,0
20230717,164800,23149470,15490,15490,15490,15490,0
20230717,164700,23149470,15490,15490,15490,15490,0
20230717,164600,23149470,15490,15490,15490,15490,0
20230717,164500,23149470,15490,15490,15490,15490,0
20230717,164400,23149470,15490,15490,15490,15490,0
20230717,164300,23149470,15490,15490,15490,15490,0
20230717,164200,23149470,15490,15490,15490,15490,8
20230717,164100,23149470,15490,15490,15490,15490,0
20230717,164000,23149470,15490,15490,15490,15490,0
20230717,163900,23149470,15490,15490,15490,15490,0
20230717,163800,23149470,15490,15490,15490,15490,0
20230717,163700,23149470,15490,15490,15490,15490,0
20230717,163600,23149470,15490,15490,15490,15490,0
20230717,163500,23149470,15490,15490,15490,15490,0
20230717,163400,23149470,15490,15490,15490,15490,0
20230717,163300,23149470,15490,15490,15490,15490,0
20230717,163200,23149470,15490,15490,15490,15490,0
20230717,163100,23149470,15490,15490,15490,15490,0
20230717,163000,23149470,15490,15490,15490,15490,0
20230717,162900,23149470,15490,15490,15490,15490,0
20230717,162800,23149470,15490,15490,15490,15490,0
20230717,162700,23149470,15490,15490,15490,15490,0
20230717,162600,23149470,15490,15490,15490,15490,0
20230717,162500,23149470,15490,15490,15490,15490,0
20230717,162400,23149470,15490,15490,15490,15490,0
20230717,162300,23149470,15490,15490,15490,15490,0
20230717,162200,23149470,15490,15490,15490,15490,0
20230717,162100,23149470,15490,15490,15490,15490,0
20230717,162000,23149470,15490,15490,15490,15490,0
20230717,161900,23149470,15490,15490,15490,15490,0
20230717,161800,23149470,15490,15490,15490,15490,0
20230717,161700,23149470,15490,15490,15490,15490,0
20230717,161600,23149470,15490,15490,15490,15490,0
20230717,161500,23149470,15490,15490,15490,15490,0
20230717,161400,23149470,15490,15490,15490,15490,0
20230717,161300,23149470,15490,15490,15490,15490,0
20230717,161200,23149470,15490,15490,15490,15490,8
20230717,161100,23149470,15490,15490,15490,15490,0
20230717,161000,23149470,15490,15490,15490,15490,0
20230717,160900,23149470,15490,15490,15490,15490,0
20230717,160800,23149470,15490,15490,15490,15490,0
20230717,160700,23149470,15490,15490,15490,15490,0
20230717,160600,23149470,15490,15490,15490,15490,0
20230717,160500,23149470,15490,15490,15490,15490,0
20230717,160400,23149470,15490,15490,15490,15490,0
20230717,160300,23149470,15490,15490,15490,15490,0
20230717,160200,23149470,15490,15490,15490,15490,0
20230717,160100,23149470,15490,15490,15490,15490,0
20230717,160000,23149470,15490,15490,15490,15490,0
20230717,155900,23149470,15490,15490,15490,15490,0
20230717,155800,23149470,15490,15490,15490,15490,0
20230717,155700,23149470,15490,15490,15490,15490,0
20230717,155600,23149470,15490,15490,15490,15490,0
20230717,155500,23149470,15490,15490,15490,15490,0
20230717,155400,23149470,15490,15490,15490,15490,0
20230717,155300,23149470,15490,15490,15490,15490,0
20230717,155200,23149470,15490,15490,15490,15490,0
20230717,155100,23149470,15490,15490,15490,15490,0
20230717,155000,23149470,15490,15490,15490,15490,0
20230717,154900,23149470,15490,15490,15490,15490,0
20230717,154800,23149470,15490,15490,15490,15490,0
20230717,154700,23149470,15490,15490,15490,15490,0
20230717,154600,23149470,15490,15490,15490,15490,0
20230717,154500,23149470,15490,15490,15490,15490,0
20230717,154400,23149470,15490,15490,15490,15490,0
20230717,154300,23149470,15490,15490,15490,15490,0
20230717,154200,23149470,15490,15490,15490,15490,8
20230717,154100,23149470,15490,15490,15490,15490,0
20230717,154000,23149470,15490,15490,15490,15490,0
20230717,153900,23149470,15490,15490,15490,15490,0
20230717,153800,23149470,15490,15490,15490,15490,0
20230717,153700,23149470,15490,15490,15490,15490,0
20230717,153600,23149470,15490,15490,15490,15490,0
20230717,153500,23149470,15490,15490,15490,15490,0
20230717,153400,23149470,15490,15490,15490,15490,0
20230717,153300,23149470,15490,15490,15490,15490,0
20230717,153200,23149470,15490,15490,15490,15490,0
20230717,153100,23149470,15490,15490,15490,15490,0
20230717,153000,23149470,15490,15490,15490,15490,8
20230717,152900,23025550,15490,15490,15490,15490,0
20230717,152800,23025550,15490,15490,15490,15490,0
20230717,152700,23025550,15490,15490,15490,15490,0
20230717,152600,23025550,15490,15490,15490,15490,0
20230717,152500,23025550,15490,15490,15490,15490,0
20230717,152400,23025550,15490,15490,15490,15490,0
20230717,152300,23025550,15490,15490,15490,15490,0
20230717,152200,23025550,15490,15490,15490,15490,0
20230717,152100,23025550,15490,15490,15490,15490,0
20230717,152000,23025550,15490,15490,15490,15490,0
20230717,151900,23025550,15490,15490,15490,15490,0
20230717,151800,23025550,15490,15490,15490,15490,0
20230717,151700,23025550,15490,15490,15490,15490,0
20230717,151600,23025550,15490,15490,15490,15490,0
20230717,151500,23025550,15490,15490,15490,15490,0
20230717,151400,23025550,15490,15490,15490,15490,0
20230717,151300,23025550,15490,15490,15490,15490,0
20230717,151200,23025550,15490,15490,15490,15490,0
20230717,151100,23025550,15490,15490,15490,15490,0
20230717,151000,23025550,15490,15490,15490,15490,0
20230717,150900,23025550,15490,15490,15490,15490,0
20230717,150800,23025550,15490,15490,15490,15490,0
20230717,150700,23025550,15490,15490,15490,15490,0
20230717,150600,23025550,15490,15490,15490,15490,0
20230717,150500,23025550,15490,15490,15490,15490,0
20230717,150400,23025550,15490,15490,15490,15490,8
20230717,150300,22901630,15490,15490,15490,15490,0
20230717,150200,22901630,15490,15490,15490,15490,0
20230717,150100,22901630,15490,15490,15490,15490,0
20230717,150000,22901630,15490,15490,15490,15490,0
20230717,145900,22901630,15490,15490,15490,15490,0
20230717,145800,22901630,15490,15490,15490,15490,0
20230717,145700,22901630,15490,15490,15490,15490,0
20230717,145600,22901630,15490,15490,15490,15490,0
20230717,145500,22901630,15490,15490,15490,15490,0
20230717,145400,22901630,15490,15490,15490,15490,0
20230717,145300,22901630,15490,15490,15490,15490,0
20230717,145200,22901630,15490,15490,15490,15490,0
20230717,145100,22901630,15490,15490,15490,15490,0
20230717,145000,22901630,15490,15490,15490,15490,0
20230717,144900,22901630,15490,15490,15490,15490,0
20230717,144800,22901630,15490,15510,15510,15490,3
20230717,144700,22855130,15510,15510,15510,15510,0
20230717,144600,22855130,15510,15510,15510,15510,0
20230717,144500,22855130,15510,15510,15510,15510,0
20230717,144400,22855130,15510,15510,15510,15510,0
20230717,144300,22855130,15510,15510,15510,15510,0
20230717,144200,22855130,15510,15510,15510,15510,0
20230717,144100,22855130,15510,15510,15510,15510,0
20230717,144000,22855130,15510,15510,15510,15510,0
20230717,143900,22855130,15510,15510,15510,15510,0
20230717,143800,22855130,15510,15510,15510,15510,0
20230717,143700,22855130,15510,15510,15510,15510,0
20230717,143600,22855130,15510,15510,15510,15510,0
20230717,143500,22855130,15510,15510,15510,15510,0
20230717,143400,22855130,15510,15510,15510,15510,0
20230717,143300,22855130,15510,15510,15510,15510,0
20230717,143200,22855130,15510,15510,15510,15510,0
20230717,143100,22855130,15510,15510,15510,15510,0
20230717,143000,22855130,15510,15510,15510,15510,0
20230717,142900,22855130,15510,15520,15520,15510,282
20230717,142800,18481290,15540,15540,15540,15540,0
20230717,142700,18481290,15540,15540,15540,15540,0
20230717,142600,18481290,15540,15540,15540,15540,0
20230717,142500,18481290,15540,15540,15540,15540,0
20230717,142400,18481290,15540,15540,15540,15540,0
20230717,142300,18481290,15540,15540,15540,15540,0
20230717,142200,18481290,15540,15540,15540,15540,0
20230717,142100,18481290,15540,15540,15540,15540,0
20230717,142000,18481290,15540,15540,15540,15540,0
20230717,141900,18481290,15540,15540,15540,15540,0
20230717,141800,18481290,15540,15540,15540,15540,0
20230717,141700,18481290,15540,15540,15540,15540,0
20230717,141600,18481290,15540,15540,15540,15540,0
20230717,141500,18481290,15540,15540,15540,15540,0
20230717,141400,18481290,15540,15540,15540,15540,0
20230717,141300,18481290,15540,15540,15540,15540,0
20230717,141200,18481290,15540,15540,15540,15540,0
20230717,141100,18481290,15540,15540,15540,15540,0
20230717,141000,18481290,15540,15540,15540,15540,0
20230717,140900,18481290,15540,15540,15540,15540,0
20230717,140800,18481290,15540,15540,15540,15540,0
20230717,140700,18481290,15540,15540,15540,15540,0
20230717,140600,18481290,15540,15540,15540,15540,0
20230717,140500,18481290,15540,15540,15540,15540,0
20230717,140400,18481290,15540,15540,15540,15540,0
20230717,140300,18481290,15540,15540,15540,15540,0
20230717,140200,18481290,15540,15540,15540,15540,0
20230717,140100,18481290,15540,15540,15540,15540,0
20230717,140000,18481290,15540,15540,15540,15540,0
20230717,135900,18481290,15540,15540,15540,15540,0
20230717,135800,18481290,15540,15540,15540,15540,0
20230717,135700,18481290,15540,15540,15540,15540,0
20230717,135600,18481290,15540,15540,15540,15540,1
20230717,135500,18465750,15510,15510,15510,15510,0
20230717,135400,18465750,15510,15510,15510,15510,0
20230717,135300,18465750,15510,15510,15510,15510,0
20230717,135200,18465750,15510,15510,15510,15510,0
20230717,135100,18465750,15510,15510,15510,15510,143
20230717,135000,16247820,15510,15520,15520,15510,12
20230717,134900,16061680,15540,15540,15540,15540,0
20230717,134800,16061680,15540,15540,15540,15540,0
20230717,134700,16061680,15540,15540,15540,15540,0
20230717,134600,16061680,15540,15540,15540,15540,0
20230717,134500,16061680,15540,15540,15540,15540,0
20230717,134400,16061680,15540,15540,15540,15540,0
20230717,134300,16061680,15540,15540,15540,15540,0
20230717,134200,16061680,15540,15540,15540,15540,0
20230717,134100,16061680,15540,15540,15540,15540,0
20230717,134000,16061680,15540,15540,15540,15540,0
20230717,133900,16061680,15540,15540,15540,15540,0
20230717,133800,16061680,15540,15540,15540,15540,0
20230717,133700,16061680,15540,15540,15540,15540,0
20230717,133600,16061680,15540,15540,15540,15540,0
20230717,133500,16061680,15540,15540,15540,15540,0
20230717,133400,16061680,15540,15540,15540,15540,0
20230717,133300,16061680,15540,15540,15540,15540,0
20230717,133200,16061680,15540,15540,15540,15540,0
20230717,133100,16061680,15540,15540,15540,15540,0
20230717,133000,16061680,15540,15540,15540,15540,0
20230717,132900,16061680,15540,15540,15540,15540,0
20230717,132800,16061680,15540,15540,15540,15540,0
20230717,132700,16061680,15540,15540,15540,15540,0
20230717,132600,16061680,15540,15540,15540,15540,0
20230717,132500,16061680,15540,15540,15540,15540,0
20230717,132400,16061680,15540,15540,15540,15540,0
20230717,132300,16061680,15540,15540,15540,15540,0
20230717,132200,16061680,15540,15540,15540,15540,0
20230717,132100,16061680,15540,15540,15540,15540,0
20230717,132000,16061680,15540,15540,15540,15540,0
20230717,131900,16061680,15540,15540,15540,15540,0
20230717,131800,16061680,15540,15540,15540,15540,0
20230717,131700,16061680,15540,15540,15540,15540,0
20230717,131600,16061680,15540,15540,15540,15540,0
20230717,131500,16061680,15540,15540,15540,15540,0
20230717,131400,16061680,15540,15540,15540,15540,0
20230717,131300,16061680,15540,15540,15540,15540,0
20230717,131200,16061680,15540,15540,15540,15540,0
20230717,131100,16061680,15540,15540,15540,15540,0
20230717,131000,16061680,15540,15540,15540,15540,1
20230717,130900,16046140,15540,15540,15540,15540,1
20230717,130800,16030600,15510,15510,15510,15510,0
20230717,130700,16030600,15510,15510,15510,15510,0
20230717,130600,16030600,15510,15510,15510,15510,0
20230717,130500,16030600,15510,15510,15510,15510,0
20230717,130400,16030600,15510,15510,15510,15510,0
20230717,130300,16030600,15510,15510,15510,15510,0
20230717,130200,16030600,15510,15510,15510,15510,0
20230717,130100,16030600,15510,15510,15510,15510,0
20230717,130000,16030600,15510,15510,15510,15510,0
20230717,125900,16030600,15510,15510,15510,15510,0
20230717,125800,16030600,15510,15510,15510,15510,0
20230717,125700,16030600,15510,15510,15510,15510,0
20230717,125600,16030600,15510,15510,15510,15510,300
20230717,125500,11377600,15510,15510,15510,15510,0
20230717,125400,11377600,15510,15510,15510,15510,0
20230717,125300,11377600,15510,15510,15510,15510,0
20230717,125200,11377600,15510,15510,15510,15510,0
20230717,125100,11377600,15510,15510,15510,15510,0
20230717,125000,11377600,15510,15510,15510,15510,0
20230717,124900,11377600,15510,15510,15510,15510,0
20230717,124800,11377600,15510,15510,15510,15510,0
20230717,124700,11377600,15510,15510,15510,15510,0
20230717,124600,11377600,15510,15510,15510,15510,0
20230717,124500,11377600,15510,15510,15510,15510,0
20230717,124400,11377600,15510,15510,15510,15510,0
20230717,124300,11377600,15510,15510,15510,15510,0
20230717,124200,11377600,15510,15510,15510,15510,0
20230717,124100,11377600,15510,15510,15510,15510,0
20230717,124000,11377600,15510,15510,15510,15510,0
20230717,123900,11377600,15510,15510,15510,15510,0
20230717,123800,11377600,15510,15510,15510,15510,0
20230717,123700,11377600,15510,15510,15510,15510,0
20230717,123600,11377600,15510,15510,15510,15510,0
20230717,123500,11377600,15510,15510,15510,15510,0
20230717,123400,11377600,15510,15510,15510,15510,0
20230717,123300,11377600,15510,15510,15510,15510,0
20230717,123200,11377600,15510,15510,15510,15510,0
20230717,123100,11377600,15510,15510,15510,15510,0
20230717,123000,11377600,15510,15510,15510,15510,0
20230717,122900,11377600,15510,15510,15510,15510,0
20230717,122800,11377600,15510,15510,15510,15510,0
20230717,122700,11377600,15510,15510,15510,15510,34
20230717,122600,10850260,15510,15510,15510,15510,0
20230717,122500,10850260,15510,15510,15510,15510,0
20230717,122400,10850260,15510,15510,15510,15510,0
20230717,122300,10850260,15510,15510,15510,15510,0
20230717,122200,10850260,15510,15510,15510,15510,0
20230717,122100,10850260,15510,15510,15510,15510,0
20230717,122000,10850260,15510,15510,15510,15510,0
20230717,121900,10850260,15510,15510,15510,15510,0
20230717,121800,10850260,15510,15510,15510,15510,0
20230717,121700,10850260,15510,15510,15510,15510,0
20230717,121600,10850260,15510,15510,15510,15510,0
20230717,121500,10850260,15510,15510,15510,15510,0
20230717,121400,10850260,15510,15540,15540,15510,206
20230717,121300,7655110,15550,15550,15550,15550,0
20230717,121200,7655110,15550,15550,15550,15550,0
20230717,121100,7655110,15550,15550,15550,15550,2
20230717,121000,7624010,15560,15560,15560,15560,0
20230717,120900,7624010,15560,15560,15560,15560,0
20230717,120800,7624010,15560,15560,15560,15560,0
20230717,120700,7624010,15560,15560,15560,15560,221
20230717,120600,4185250,15550,15550,15550,15550,0
20230717,120500,4185250,15550,15550,15550,15550,0
20230717,120400,4185250,15550,15550,15550,15550,0
20230717,120300,4185250,15550,15550,15550,15550,0
20230717,120200,4185250,15550,15550,15550,15550,0
20230717,120100,4185250,15550,15550,15550,15550,0
20230717,120000,4185250,15550,15550,15550,15550,0
20230717,115900,4185250,15550,15550,15550,15550,0
20230717,115800,4185250,15550,15550,15550,15550,0
20230717,115700,4185250,15550,15550,15550,15550,0
20230717,115600,4185250,15550,15550,15550,15550,0
20230717,115500,4185250,15550,15550,15550,15550,0
20230717,115400,4185250,15550,15550,15550,15550,0
20230717,115300,4185250,15550,15550,15550,15550,0
20230717,115200,4185250,15550,15550,15550,15550,0
20230717,115100,4185250,15550,15550,15550,15550,0
20230717,115000,4185250,15550,15550,15550,15550,0
20230717,114900,4185250,15550,15550,15550,15550,0
20230717,114800,4185250,15550,15550,15550,15550,0
20230717,114700,4185250,15550,15550,15550,15550,0
20230717,114600,4185250,15550,15550,15550,15550,0
20230717,114500,4185250,15550,15550,15550,15550,0
20230717,114400,4185250,15550,15550,15550,15550,0
20230717,114300,4185250,15550,15550,15550,15550,0
20230717,114200,4185250,15550,15550,15550,15550,0
20230717,114100,4185250,15550,15550,15550,15550,0
20230717,114000,4185250,15550,15550,15550,15550,0
20230717,113900,4185250,15550,15550,15550,15550,0
20230717,113800,4185250,15550,15550,15550,15550,3
20230717,113700,4138600,15600,15600,15600,15600,0
20230717,113600,4138600,15600,15600,15600,15600,0
20230717,113500,4138600,15600,15600,15600,15600,0
20230717,113400,4138600,15600,15600,15600,15600,0
20230717,113300,4138600,15600,15600,15600,15600,0
20230717,113200,4138600,15600,15600,15600,15600,0
20230717,113100,4138600,15600,15600,15600,15600,0
20230717,113000,4138600,15600,15600,15600,15600,0
20230717,112900,4138600,15600,15600,15600,15600,0
20230717,112800,4138600,15600,15600,15600,15600,0
20230717,112700,4138600,15600,15600,15600,15600,0
20230717,112600,4138600,15600,15600,15600,15600,0
20230717,112500,4138600,15600,15600,15600,15600,0
20230717,112400,4138600,15600,15600,15600,15600,0
20230717,112300,4138600,15600,15600,15600,15600,0
20230717,112200,4138600,15600,15600,15600,15600,0
20230717,112100,4138600,15600,15600,15600,15600,0
20230717,112000,4138600,15600,15600,15600,15600,0
20230717,111900,4138600,15600,15600,15600,15600,0
20230717,111800,4138600,15600,15600,15600,15600,0
20230717,111700,4138600,15600,15600,15600,15600,0
20230717,111600,4138600,15600,15600,15600,15600,0
20230717,111500,4138600,15600,15600,15600,15600,0
20230717,111400,4138600,15600,15600,15600,15600,0
20230717,111300,4138600,15600,15600,15600,15600,0
20230717,111200,4138600,15600,15600,15600,15600,0
20230717,111100,4138600,15600,15600,15600,15600,0
20230717,111000,4138600,15600,15600,15600,15600,0
20230717,110900,4138600,15600,15600,15600,15600,0
20230717,110800,4138600,15600,15600,15600,15600,0
20230717,110700,4138600,15600,15600,15600,15600,0
20230717,110600,4138600,15600,15600,15600,15600,0
20230717,110500,4138600,15600,15600,15600,15600,0
20230717,110400,4138600,15600,15600,15600,15600,0
20230717,110300,4138600,15600,15600,15600,15600,0
20230717,110200,4138600,15600,15600,15600,15600,0
20230717,110100,4138600,15600,15600,15600,15600,0
20230717,110000,4138600,15600,15600,15600,15600,0
20230717,105900,4138600,15600,15600,15600,15600,0
20230717,105800,4138600,15600,15600,15600,15600,0
20230717,105700,4138600,15600,15600,15600,15600,0
20230717,105600,4138600,15600,15600,15600,15600,0
20230717,105500,4138600,15600,15600,15600,15600,0
20230717,105400,4138600,15600,15600,15600,15600,0
20230717,105300,4138600,15600,15600,15600,15600,0
20230717,105200,4138600,15600,15600,15600,15600,0
20230717,105100,4138600,15600,15600,15600,15600,0
20230717,105000,4138600,15600,15600,15600,15600,0
20230717,104900,4138600,15600,15600,15600,15600,0
20230717,104800,4138600,15600,15600,15600,15600,0
20230717,104700,4138600,15600,15600,15600,15600,0
20230717,104600,4138600,15600,15600,15600,15600,0
20230717,104500,4138600,15600,15600,15600,15600,0
20230717,104400,4138600,15600,15600,15600,15600,0
20230717,104300,4138600,15600,15600,15600,15600,0
20230717,104200,4138600,15600,15600,15600,15600,0
20230717,104100,4138600,15600,15600,15600,15600,0
20230717,104000,4138600,15600,15600,15600,15600,0
20230717,103900,4138600,15600,15600,15600,15600,0
20230717,103800,4138600,15600,15600,15600,15600,0
20230717,103700,4138600,15600,15600,15600,15600,2
20230717,103600,4107400,15600,15600,15600,15600,0
20230717,103500,4107400,15600,15600,15600,15600,0
20230717,103400,4107400,15600,15600,15600,15600,0
20230717,103300,4107400,15600,15600,15600,15600,0
20230717,103200,4107400,15600,15590,15600,15590,2
20230717,103100,4076210,15600,15600,15600,15600,0
20230717,103000,4076210,15600,15600,15600,15600,0
20230717,102900,4076210,15600,15600,15600,15600,0
20230717,102800,4076210,15600,15600,15600,15600,0
20230717,102700,4076210,15600,15600,15600,15600,1
20230717,102600,4060610,15580,15580,15580,15580,1
20230717,102500,4045030,15600,15570,15600,15570,2
20230717,102400,4013860,15600,15600,15600,15560,3
20230717,102300,3967100,15550,15550,15550,15550,1
20230717,102200,3951550,15600,15540,15600,15540,2
20230717,102100,3920410,15600,15530,15600,15530,2
20230717,102000,3889280,15600,15600,15600,15600,0
20230717,101900,3889280,15600,15590,15600,15520,6
20230717,101800,3796010,15510,15500,15510,15500,90
20230717,101700,2400990,15500,15500,15500,15500,0
20230717,101600,2400990,15500,15500,15500,15500,0
20230717,101500,2400990,15500,15500,15500,15500,0
20230717,101400,2400990,15500,15500,15500,15500,1
20230717,101300,2385490,15490,15490,15490,15490,0
20230717,101200,2385490,15490,15490,15490,15490,0
20230717,101100,2385490,15490,15490,15490,15490,3
20230717,101000,2339020,15490,15490,15490,15490,0
20230717,100900,2339020,15490,15490,15490,15490,0
20230717,100800,2339020,15490,15490,15490,15490,0
20230717,100700,2339020,15490,15490,15490,15490,0
20230717,100600,2339020,15490,15490,15490,15490,0
20230717,100500,2339020,15490,15490,15490,15490,0
20230717,100400,2339020,15490,15490,15490,15490,0
20230717,100300,2339020,15490,15490,15490,15490,0
20230717,100200,2339020,15490,15490,15490,15490,0
20230717,100100,2339020,15490,15490,15490,15490,0
20230717,100000,2339020,15490,15490,15490,15490,0
20230717,095900,2339020,15490,15490,15490,15490,0
20230717,095800,2339020,15490,15490,15490,15490,6
20230717,095700,2246080,15490,15490,15490,15490,0
20230717,095600,2246080,15490,15490,15490,15490,0
20230717,095500,2246080,15490,15490,15490,15490,0
20230717,095400,2246080,15490,15490,15490,15490,0
20230717,095300,2246080,15490,15490,15490,15490,0
20230717,095200,2246080,15490,15490,15490,15490,0
20230717,095100,2246080,15490,15490,15490,15490,0
20230717,095000,2246080,15490,15490,15490,15490,10
20230717,094900,2091180,15500,15500,15500,15500,0
20230717,094800,2091180,15500,15500,15500,15500,0
20230717,094700,2091180,15500,15500,15500,15500,0
20230717,094600,2091180,15500,15500,15500,15500,0
20230717,094500,2091180,15500,15500,15500,15500,0
20230717,094400,2091180,15500,15500,15500,15500,0
20230717,094300,2091180,15500,15500,15500,15500,0
20230717,094200,2091180,15500,15500,15500,15500,0
20230717,094100,2091180,15500,15500,15500,15500,0
20230717,094000,2091180,15500,15500,15500,15500,0
20230717,093900,2091180,15500,15500,15500,15500,0
20230717,093800,2091180,15500,15500,15500,15500,0
20230717,093700,2091180,15500,15500,15500,15500,0
20230717,093600,2091180,15500,15500,15500,15500,0
20230717,093500,2091180,15500,15500,15500,15500,0
20230717,093400,2091180,15500,15500,15500,15500,0
20230717,093300,2091180,15500,15500,15500,15500,0
20230717,093200,2091180,15500,15500,15500,15500,1
20230717,093100,2075680,15500,15500,15500,15500,0
20230717,093000,2075680,15500,15500,15500,15500,0
20230717,092900,2075680,15500,15500,15500,15500,0
20230717,092800,2075680,15500,15500,15500,15500,0
20230717,092700,2075680,15500,15500,15500,15500,0
20230717,092600,2075680,15500,15500,15500,15500,0
20230717,092500,2075680,15500,15500,15500,15500,0
20230717,092400,2075680,15500,15500,15500,15500,0
20230717,092300,2075680,15500,15500,15500,15500,1
20230717,092200,2060180,15500,15500,15500,15500,0
20230717,092100,2060180,15500,15500,15500,15500,0
20230717,092000,2060180,15500,15500,15500,15500,0
20230717,091900,2060180,15500,15500,15500,15500,0
20230717,091800,2060180,15500,15500,15500,15500,0
20230717,091700,2060180,15500,15500,15500,15500,0
20230717,091600,2060180,15500,15500,15500,15500,0
20230717,091500,2060180,15500,15500,15500,15500,0
20230717,091400,2060180,15500,15500,15500,15500,0
20230717,091300,2060180,15500,15500,15500,15500,0
20230717,091200,2060180,15500,15500,15500,15500,0
20230717,091100,2060180,15500,15500,15500,15500,0
20230717,091000,2060180,15500,15500,15500,15500,0
20230717,090900,2060180,15500,15500,15500,15500,0
20230717,090800,2060180,15500,15500,15500,15500,0
20230717,090700,2060180,15500,15500,15500,15500,0
20230717,090600,2060180,15500,15500,15500,15500,0
20230717,090500,2060180,15500,15500,15500,15500,0
20230717,090400,2060180,15500,15500,15500,15500,1
20230717,090300,2044680,15490,15490,15490,15490,1
20230717,090200,2029190,15490,15490,15490,15490,11
20230717,090100,1858800,15490,15490,15490,15490,12
20230717,090000,1672920,15490,15490,15490,15490,108