KissMeData/102460/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195600,431911230,15700,15700,15700,15700,904
20230718,195500,431911230,15700,15700,15700,15700,0
20230718,195400,431911230,15700,15700,15700,15700,0
20230718,195300,431911230,15700,15700,15700,15700,0
20230718,195200,431911230,15700,15700,15700,15700,0
20230718,195100,431911230,15700,15700,15700,15700,0
20230718,195000,431911230,15700,15700,15700,15700,0
20230718,194900,431911230,15700,15700,15700,15700,0
20230718,194800,431911230,15700,15700,15700,15700,0
20230718,194700,431911230,15700,15700,15700,15700,0
20230718,194600,431911230,15700,15700,15700,15700,0
20230718,194500,431911230,15700,15700,15700,15700,0
20230718,194400,431911230,15700,15700,15700,15700,0
20230718,194300,431911230,15700,15700,15700,15700,0
20230718,194200,431911230,15700,15700,15700,15700,0
20230718,194100,431911230,15700,15700,15700,15700,0
20230718,194000,431911230,15700,15700,15700,15700,0
20230718,193900,431911230,15700,15700,15700,15700,0
20230718,193800,431911230,15700,15700,15700,15700,0
20230718,193700,431911230,15700,15700,15700,15700,0
20230718,193600,431911230,15700,15700,15700,15700,0
20230718,193500,431911230,15700,15700,15700,15700,0
20230718,193400,431911230,15700,15700,15700,15700,0
20230718,193300,431911230,15700,15700,15700,15700,0
20230718,193200,431911230,15700,15700,15700,15700,0
20230718,193100,431911230,15700,15700,15700,15700,0
20230718,193000,431911230,15700,15700,15700,15700,0
20230718,192900,431911230,15700,15700,15700,15700,0
20230718,192800,431911230,15700,15700,15700,15700,0
20230718,192700,431911230,15700,15700,15700,15700,0
20230718,192600,431911230,15700,15700,15700,15700,904
20230718,192500,431911230,15700,15700,15700,15700,0
20230718,192400,431911230,15700,15700,15700,15700,0
20230718,192300,431911230,15700,15700,15700,15700,0
20230718,192200,431911230,15700,15700,15700,15700,0
20230718,192100,431911230,15700,15700,15700,15700,0
20230718,192000,431911230,15700,15700,15700,15700,0
20230718,191900,431911230,15700,15700,15700,15700,0
20230718,191800,431911230,15700,15700,15700,15700,0
20230718,191700,431911230,15700,15700,15700,15700,0
20230718,191600,431911230,15700,15700,15700,15700,0
20230718,191500,431911230,15700,15700,15700,15700,0
20230718,191400,431911230,15700,15700,15700,15700,0
20230718,191300,431911230,15700,15700,15700,15700,0
20230718,191200,431911230,15700,15700,15700,15700,0
20230718,191100,431911230,15700,15700,15700,15700,0
20230718,191000,431911230,15700,15700,15700,15700,0
20230718,190900,431911230,15700,15700,15700,15700,0
20230718,190800,431911230,15700,15700,15700,15700,0
20230718,190700,431911230,15700,15700,15700,15700,0
20230718,190600,431911230,15700,15700,15700,15700,0
20230718,190500,431911230,15700,15700,15700,15700,0
20230718,190400,431911230,15700,15700,15700,15700,0
20230718,190300,431911230,15700,15700,15700,15700,0
20230718,190200,431911230,15700,15700,15700,15700,0
20230718,190100,431911230,15700,15700,15700,15700,0
20230718,190000,431911230,15700,15700,15700,15700,0
20230718,185900,431911230,15700,15700,15700,15700,0
20230718,185800,431911230,15700,15700,15700,15700,0
20230718,185700,431911230,15700,15700,15700,15700,0
20230718,185600,431911230,15700,15700,15700,15700,904
20230718,185500,431911230,15700,15700,15700,15700,0
20230718,185400,431911230,15700,15700,15700,15700,0
20230718,185300,431911230,15700,15700,15700,15700,0
20230718,185200,431911230,15700,15700,15700,15700,0
20230718,185100,431911230,15700,15700,15700,15700,0
20230718,185000,431911230,15700,15700,15700,15700,0
20230718,184900,431911230,15700,15700,15700,15700,0
20230718,184800,431911230,15700,15700,15700,15700,0
20230718,184700,431911230,15700,15700,15700,15700,0
20230718,184600,431911230,15700,15700,15700,15700,0
20230718,184500,431911230,15700,15700,15700,15700,0
20230718,184400,431911230,15700,15700,15700,15700,0
20230718,184300,431911230,15700,15700,15700,15700,0
20230718,184200,431911230,15700,15700,15700,15700,0
20230718,184100,431911230,15700,15700,15700,15700,0
20230718,184000,431911230,15700,15700,15700,15700,0
20230718,183900,431911230,15700,15700,15700,15700,0
20230718,183800,431911230,15700,15700,15700,15700,0
20230718,183700,431911230,15700,15700,15700,15700,0
20230718,183600,431911230,15700,15700,15700,15700,0
20230718,183500,431911230,15700,15700,15700,15700,0
20230718,183400,431911230,15700,15700,15700,15700,0
20230718,183300,431911230,15700,15700,15700,15700,0
20230718,183200,431911230,15700,15700,15700,15700,0
20230718,183100,431911230,15700,15700,15700,15700,0
20230718,183000,431911230,15700,15700,15700,15700,0
20230718,182900,431911230,15700,15700,15700,15700,0
20230718,182800,431911230,15700,15700,15700,15700,0
20230718,182700,431911230,15700,15700,15700,15700,0
20230718,182600,431911230,15700,15700,15700,15700,904
20230718,182500,431911230,15700,15700,15700,15700,0
20230718,182400,431911230,15700,15700,15700,15700,0
20230718,182300,431911230,15700,15700,15700,15700,0
20230718,182200,431911230,15700,15700,15700,15700,0
20230718,182100,431911230,15700,15700,15700,15700,0
20230718,182000,431911230,15700,15700,15700,15700,0
20230718,181900,431911230,15700,15700,15700,15700,0
20230718,181800,431911230,15700,15700,15700,15700,0
20230718,181700,431911230,15700,15700,15700,15700,0
20230718,181600,431911230,15700,15700,15700,15700,0
20230718,181500,431911230,15700,15700,15700,15700,0
20230718,181400,431911230,15700,15700,15700,15700,0
20230718,181300,431911230,15700,15700,15700,15700,0
20230718,181200,431911230,15700,15700,15700,15700,0
20230718,181100,431911230,15700,15700,15700,15700,0
20230718,181000,431911230,15700,15700,15700,15700,0
20230718,180900,431911230,15700,15700,15700,15700,0
20230718,180800,431911230,15700,15700,15700,15700,0
20230718,180700,431911230,15700,15700,15700,15700,0
20230718,180600,431911230,15700,15700,15700,15700,0
20230718,180500,431911230,15700,15700,15700,15700,0
20230718,180400,431911230,15700,15700,15700,15700,0
20230718,180300,431911230,15700,15700,15700,15700,0
20230718,180200,431911230,15700,15700,15700,15700,0
20230718,180100,431911230,15700,15700,15700,15700,0
20230718,180000,431911230,15700,15700,15700,15700,0
20230718,175900,431911230,15700,15700,15700,15700,0
20230718,175800,431911230,15700,15700,15700,15700,0
20230718,175700,431911230,15700,15700,15700,15700,0
20230718,175600,431911230,15700,15700,15700,15700,904
20230718,175500,431911230,15700,15700,15700,15700,0
20230718,175400,431911230,15700,15700,15700,15700,0
20230718,175300,431911230,15700,15700,15700,15700,0
20230718,175200,431911230,15700,15700,15700,15700,0
20230718,175100,431911230,15700,15700,15700,15700,0
20230718,175000,431911230,15700,15700,15700,15700,0
20230718,174900,431911230,15700,15700,15700,15700,0
20230718,174800,431911230,15700,15700,15700,15700,0
20230718,174700,431911230,15700,15700,15700,15700,0
20230718,174600,431911230,15700,15700,15700,15700,0
20230718,174500,431911230,15700,15700,15700,15700,0
20230718,174400,431911230,15700,15700,15700,15700,0
20230718,174300,431911230,15700,15700,15700,15700,0
20230718,174200,431911230,15700,15700,15700,15700,0
20230718,174100,431911230,15700,15700,15700,15700,0
20230718,174000,431911230,15700,15700,15700,15700,0
20230718,173900,431911230,15700,15700,15700,15700,0
20230718,173800,431911230,15700,15700,15700,15700,0
20230718,173700,431911230,15700,15700,15700,15700,0
20230718,173600,431911230,15700,15700,15700,15700,0
20230718,173500,431911230,15700,15700,15700,15700,0
20230718,173400,431911230,15700,15700,15700,15700,0
20230718,173300,431911230,15700,15700,15700,15700,0
20230718,173200,431911230,15700,15700,15700,15700,0
20230718,173100,431911230,15700,15700,15700,15700,0
20230718,173000,431911230,15700,15700,15700,15700,0
20230718,172900,431911230,15700,15700,15700,15700,0
20230718,172800,431911230,15700,15700,15700,15700,0
20230718,172700,431911230,15700,15700,15700,15700,0
20230718,172600,431911230,15700,15700,15700,15700,904
20230718,172500,431911230,15700,15700,15700,15700,0
20230718,172400,431911230,15700,15700,15700,15700,0
20230718,172300,431911230,15700,15700,15700,15700,0
20230718,172200,431911230,15700,15700,15700,15700,0
20230718,172100,431911230,15700,15700,15700,15700,0
20230718,172000,431911230,15700,15700,15700,15700,0
20230718,171900,431911230,15700,15700,15700,15700,0
20230718,171800,431911230,15700,15700,15700,15700,0
20230718,171700,431911230,15700,15700,15700,15700,0
20230718,171600,431911230,15700,15700,15700,15700,0
20230718,171500,431911230,15700,15700,15700,15700,0
20230718,171400,431911230,15700,15700,15700,15700,0
20230718,171300,431911230,15700,15700,15700,15700,0
20230718,171200,431911230,15700,15700,15700,15700,0
20230718,171100,431911230,15700,15700,15700,15700,0
20230718,171000,431911230,15700,15700,15700,15700,0
20230718,170900,431911230,15700,15700,15700,15700,0
20230718,170800,431911230,15700,15700,15700,15700,0
20230718,170700,431911230,15700,15700,15700,15700,0
20230718,170600,431911230,15700,15700,15700,15700,0
20230718,170500,431911230,15700,15700,15700,15700,0
20230718,170400,431911230,15700,15700,15700,15700,0
20230718,170300,431911230,15700,15700,15700,15700,0
20230718,170200,431911230,15700,15700,15700,15700,0
20230718,170100,431911230,15700,15700,15700,15700,0
20230718,170000,431911230,15700,15700,15700,15700,0
20230718,165900,431911230,15700,15700,15700,15700,0
20230718,165800,431911230,15700,15700,15700,15700,0
20230718,165700,431911230,15700,15700,15700,15700,0
20230718,165600,431911230,15700,15700,15700,15700,904
20230718,165500,431911230,15700,15700,15700,15700,0
20230718,165400,431911230,15700,15700,15700,15700,0
20230718,165300,431911230,15700,15700,15700,15700,0
20230718,165200,431911230,15700,15700,15700,15700,0
20230718,165100,431911230,15700,15700,15700,15700,0
20230718,165000,431911230,15700,15700,15700,15700,0
20230718,164900,431911230,15700,15700,15700,15700,0
20230718,164800,431911230,15700,15700,15700,15700,0
20230718,164700,431911230,15700,15700,15700,15700,0
20230718,164600,431911230,15700,15700,15700,15700,0
20230718,164500,431911230,15700,15700,15700,15700,0
20230718,164400,431911230,15700,15700,15700,15700,0
20230718,164300,431911230,15700,15700,15700,15700,0
20230718,164200,431911230,15700,15700,15700,15700,0
20230718,164100,431911230,15700,15700,15700,15700,0
20230718,164000,431911230,15700,15700,15700,15700,0
20230718,163900,431911230,15700,15700,15700,15700,0
20230718,163800,431911230,15700,15700,15700,15700,0
20230718,163700,431911230,15700,15700,15700,15700,0
20230718,163600,431911230,15700,15700,15700,15700,0
20230718,163500,431911230,15700,15700,15700,15700,0
20230718,163400,431911230,15700,15700,15700,15700,0
20230718,163300,431911230,15700,15700,15700,15700,0
20230718,163200,431911230,15700,15700,15700,15700,0
20230718,163100,431911230,15700,15700,15700,15700,0
20230718,163000,431911230,15700,15700,15700,15700,0
20230718,162900,431911230,15700,15700,15700,15700,0
20230718,162800,431911230,15700,15700,15700,15700,0
20230718,162700,431911230,15700,15700,15700,15700,0
20230718,162600,431911230,15700,15700,15700,15700,904
20230718,162500,431911230,15700,15700,15700,15700,0
20230718,162400,431911230,15700,15700,15700,15700,0
20230718,162300,431911230,15700,15700,15700,15700,0
20230718,162200,431911230,15700,15700,15700,15700,0
20230718,162100,431911230,15700,15700,15700,15700,0
20230718,162000,431911230,15700,15700,15700,15700,0
20230718,161900,431911230,15700,15700,15700,15700,0
20230718,161800,431911230,15700,15700,15700,15700,0
20230718,161700,431911230,15700,15700,15700,15700,0
20230718,161600,431911230,15700,15700,15700,15700,0
20230718,161500,431911230,15700,15700,15700,15700,0
20230718,161400,431911230,15700,15700,15700,15700,0
20230718,161300,431911230,15700,15700,15700,15700,0
20230718,161200,431911230,15700,15700,15700,15700,0
20230718,161100,431911230,15700,15700,15700,15700,0
20230718,161000,431911230,15700,15700,15700,15700,0
20230718,160900,431911230,15700,15700,15700,15700,0
20230718,160800,431911230,15700,15700,15700,15700,0
20230718,160700,431911230,15700,15700,15700,15700,0
20230718,160600,431911230,15700,15700,15700,15700,0
20230718,160500,431911230,15700,15700,15700,15700,0
20230718,160400,431911230,15700,15700,15700,15700,0
20230718,160300,431911230,15700,15700,15700,15700,0
20230718,160200,431911230,15700,15700,15700,15700,0
20230718,160100,431911230,15700,15700,15700,15700,0
20230718,160000,431911230,15700,15700,15700,15700,0
20230718,155900,431911230,15700,15700,15700,15700,0
20230718,155800,431911230,15700,15700,15700,15700,0
20230718,155700,431911230,15700,15700,15700,15700,0
20230718,155600,431911230,15700,15700,15700,15700,904
20230718,155500,431911230,15700,15700,15700,15700,0
20230718,155400,431911230,15700,15700,15700,15700,0
20230718,155300,431911230,15700,15700,15700,15700,0
20230718,155200,431911230,15700,15700,15700,15700,0
20230718,155100,431911230,15700,15700,15700,15700,0
20230718,155000,431911230,15700,15700,15700,15700,0
20230718,154900,431911230,15700,15700,15700,15700,0
20230718,154800,431911230,15700,15700,15700,15700,0
20230718,154700,431911230,15700,15700,15700,15700,0
20230718,154600,431911230,15700,15700,15700,15700,0
20230718,154500,431911230,15700,15700,15700,15700,0
20230718,154400,431911230,15700,15700,15700,15700,0
20230718,154300,431911230,15700,15700,15700,15700,0
20230718,154200,431911230,15700,15700,15700,15700,0
20230718,154100,431911230,15700,15700,15700,15700,0
20230718,154000,431911230,15700,15700,15700,15700,0
20230718,153900,431911230,15700,15700,15700,15700,0
20230718,153800,431911230,15700,15700,15700,15700,0
20230718,153700,431911230,15700,15700,15700,15700,0
20230718,153600,431911230,15700,15700,15700,15700,0
20230718,153500,431911230,15700,15700,15700,15700,0
20230718,153400,431911230,15700,15700,15700,15700,0
20230718,153300,431911230,15700,15700,15700,15700,0
20230718,153200,431911230,15700,15700,15700,15700,0
20230718,153100,431911230,15700,15700,15700,15700,0
20230718,153000,431911230,15700,15700,15700,15700,904
20230718,152900,417718430,15720,15720,15720,15720,0
20230718,152800,417718430,15720,15720,15720,15720,0
20230718,152700,417718430,15720,15720,15720,15720,0
20230718,152600,417718430,15720,15720,15720,15720,0
20230718,152500,417718430,15720,15720,15720,15720,0
20230718,152400,417718430,15720,15720,15720,15720,0
20230718,152300,417718430,15720,15720,15720,15720,0
20230718,152200,417718430,15720,15720,15720,15720,0
20230718,152100,417718430,15720,15720,15720,15720,0
20230718,152000,417718430,15720,15720,15720,15720,0
20230718,151900,417718430,15720,15720,15720,15720,3
20230718,151800,417671270,15700,15710,15710,15700,43
20230718,151700,416996020,15720,15720,15720,15720,25
20230718,151600,416603020,15720,15720,15720,15720,1
20230718,151500,416587300,15720,15720,15720,15720,1
20230718,151400,416571580,15720,15720,15720,15720,38
20230718,151300,415974220,15720,15720,15720,15720,4
20230718,151200,415911340,15700,15710,15710,15700,326
20230718,151100,410790690,15720,15720,15720,15720,1
20230718,151000,410774970,15710,15710,15710,15710,34
20230718,150900,410240830,15730,15730,15730,15730,5
20230718,150800,410162180,15730,15730,15730,15730,37
20230718,150700,409580170,15730,15730,15730,15730,10
20230718,150600,409422870,15700,15700,15700,15700,10
20230718,150500,409265870,15700,15710,15710,15700,100
20230718,150400,407695440,15710,15710,15710,15710,7
20230718,150300,407585470,15700,15700,15700,15700,0
20230718,150200,407585470,15700,15730,15730,15700,26
20230718,150100,407177090,15730,15730,15730,15730,1
20230718,150000,407161360,15740,15740,15740,15740,0
20230718,145900,407161360,15740,15740,15740,15740,0
20230718,145800,407161360,15740,15740,15740,15740,30
20230718,145700,406689160,15740,15700,15740,15700,63
20230718,145600,405700020,15710,15710,15710,15710,4
20230718,145500,405637180,15700,15700,15700,15700,0
20230718,145400,405637180,15700,15700,15700,15700,500
20230718,145300,397787180,15710,15710,15710,15710,60
20230718,145200,396844580,15710,15720,15720,15710,1661
20230718,145100,370748750,15720,15720,15720,15720,0
20230718,145000,370748750,15720,15740,15740,15720,557
20230718,144900,361990610,15730,15730,15730,15730,0
20230718,144800,361990610,15730,15730,15730,15730,0
20230718,144700,361990610,15730,15750,15750,15730,22
20230718,144600,361644150,15750,15750,15750,15750,0
20230718,144500,361644150,15750,15750,15750,15730,14
20230718,144400,361423850,15760,15760,15760,15760,10
20230718,144300,361266250,15760,15760,15760,15760,1
20230718,144200,361250490,15750,15760,15760,15750,140
20230718,144100,359044520,15790,15790,15790,15790,1
20230718,144000,359028730,15790,15790,15790,15790,1
20230718,143900,359012940,15760,15760,15760,15760,300
20230718,143800,354284940,15790,15790,15790,15790,0
20230718,143700,354284940,15790,15790,15790,15790,0
20230718,143600,354284940,15790,15790,15790,15790,0
20230718,143500,354284940,15790,15790,15790,15790,0
20230718,143400,354284940,15790,15790,15790,15790,1
20230718,143300,354269150,15790,15790,15790,15790,2
20230718,143200,354237570,15790,15790,15790,15790,0
20230718,143100,354237570,15790,15790,15790,15790,0
20230718,143000,354237570,15790,15790,15790,15790,1
20230718,142900,354221780,15750,15750,15750,15750,2
20230718,142800,354190280,15800,15760,15800,15760,500
20230718,142700,346297070,15760,15760,15760,15760,0
20230718,142600,346297070,15760,15760,15760,15760,0
20230718,142500,346297070,15760,15760,15760,15760,0
20230718,142400,346297070,15760,15760,15760,15760,0
20230718,142300,346297070,15760,15760,15760,15760,0
20230718,142200,346297070,15760,15760,15760,15760,0
20230718,142100,346297070,15760,15760,15760,15760,0
20230718,142000,346297070,15760,15770,15770,15760,6
20230718,141900,346202460,15770,15770,15770,15770,8
20230718,141800,346076300,15780,15780,15780,15780,1
20230718,141700,346060520,15730,15730,15730,15730,13
20230718,141600,345856030,15790,15730,15790,15730,7
20230718,141500,345745860,15750,15750,15750,15750,1
20230718,141400,345730110,15790,15760,15790,15760,201
20230718,141300,342557950,15750,15760,15760,15750,11
20230718,141200,342384690,15760,15760,15760,15760,0
20230718,141100,342384690,15760,15760,15760,15760,0
20230718,141000,342384690,15760,15760,15760,15760,0
20230718,140900,342384690,15760,15760,15760,15760,160
20230718,140800,339863090,15760,15760,15760,15760,30
20230718,140700,339390290,15760,15760,15760,15760,0
20230718,140600,339390290,15760,15760,15760,15760,1
20230718,140500,339374530,15720,15720,15720,15720,0
20230718,140400,339374530,15720,15720,15720,15720,0
20230718,140300,339374530,15720,15720,15720,15720,0
20230718,140200,339374530,15720,15720,15720,15720,24
20230718,140100,338997250,15720,15720,15720,15720,0
20230718,140000,338997250,15720,15720,15720,15720,100
20230718,135900,337425250,15720,15720,15720,15720,0
20230718,135800,337425250,15720,15720,15720,15720,0
20230718,135700,337425250,15720,15730,15730,15720,231
20230718,135600,333793870,15720,15720,15720,15720,0
20230718,135500,333793870,15720,15720,15720,15720,0
20230718,135400,333793870,15720,15720,15720,15720,0
20230718,135300,333793870,15720,15720,15720,15720,0
20230718,135200,333793870,15720,15720,15720,15720,0
20230718,135100,333793870,15720,15720,15720,15720,0
20230718,135000,333793870,15720,15720,15720,15720,0
20230718,134900,333793870,15720,15720,15720,15720,0
20230718,134800,333793870,15720,15720,15720,15720,0
20230718,134700,333793870,15720,15720,15720,15720,0
20230718,134600,333793870,15720,15720,15720,15720,1
20230718,134500,333778150,15760,15760,15760,15760,0
20230718,134400,333778150,15760,15760,15760,15760,0
20230718,134300,333778150,15760,15760,15760,15760,0
20230718,134200,333778150,15760,15760,15760,15760,0
20230718,134100,333778150,15760,15760,15760,15760,1
20230718,134000,333762390,15760,15760,15760,15760,0
20230718,133900,333762390,15760,15760,15760,15760,10
20230718,133800,333604790,15720,15730,15730,15720,10
20230718,133700,333447580,15720,15750,15750,15720,150
20230718,133600,331088750,15750,15750,15750,15750,0
20230718,133500,331088750,15750,15750,15750,15750,627
20230718,133400,321213500,15730,15730,15730,15730,1
20230718,133300,321197770,15750,15750,15750,15750,0
20230718,133200,321197770,15750,15740,15750,15730,19
20230718,133100,320898770,15750,15750,15750,15750,2
20230718,133000,320867270,15740,15740,15740,15740,212
20230718,132900,317530390,15750,15750,15750,15750,0
20230718,132800,317530390,15750,15750,15750,15750,0
20230718,132700,317530390,15750,15750,15750,15750,0
20230718,132600,317530390,15750,15750,15750,15750,0
20230718,132500,317530390,15750,15750,15750,15750,1
20230718,132400,317514640,15750,15750,15750,15750,0
20230718,132300,317514640,15750,15750,15750,15750,0
20230718,132200,317514640,15750,15750,15750,15750,0
20230718,132100,317514640,15750,15750,15750,15750,0
20230718,132000,317514640,15750,15750,15750,15750,0
20230718,131900,317514640,15750,15750,15750,15750,0
20230718,131800,317514640,15750,15750,15750,15750,0
20230718,131700,317514640,15750,15750,15750,15750,29
20230718,131600,317057890,15750,15750,15750,15750,2
20230718,131500,317026390,15750,15750,15750,15750,8
20230718,131400,316900390,15760,15760,15760,15760,0
20230718,131300,316900390,15760,15770,15770,15760,21
20230718,131200,316569240,15770,15770,15770,15770,0
20230718,131100,316569240,15770,15770,15770,15770,12
20230718,131000,316380000,15780,15780,15780,15780,0
20230718,130900,316380000,15780,15780,15780,15780,0
20230718,130800,316380000,15780,15780,15780,15780,0
20230718,130700,316380000,15780,15780,15780,15780,1
20230718,130600,316364220,15780,15770,15780,15770,2
20230718,130500,316332670,15740,15740,15740,15740,0
20230718,130400,316332670,15740,15740,15740,15740,126
20230718,130300,314349430,15740,15740,15740,15740,0
20230718,130200,314349430,15740,15740,15740,15740,14
20230718,130100,314129070,15730,15730,15730,15730,0
20230718,130000,314129070,15730,15730,15730,15730,1
20230718,125900,314113340,15740,15740,15740,15740,20
20230718,125800,313798540,15740,15740,15740,15740,1
20230718,125700,313782800,15740,15740,15740,15740,3
20230718,125600,313735580,15730,15730,15730,15730,0
20230718,125500,313735580,15730,15730,15730,15730,0
20230718,125400,313735580,15730,15730,15730,15730,0
20230718,125300,313735580,15730,15730,15730,15730,0
20230718,125200,313735580,15730,15730,15730,15730,10
20230718,125100,313578280,15740,15740,15740,15740,5
20230718,125000,313499580,15740,15740,15740,15740,0
20230718,124900,313499580,15740,15740,15740,15740,1
20230718,124800,313483840,15730,15730,15730,15730,0
20230718,124700,313483840,15730,15730,15730,15730,0
20230718,124600,313483840,15730,15730,15730,15730,0
20230718,124500,313483840,15730,15740,15740,15730,164
20230718,124400,310903620,15800,15800,15800,15800,0
20230718,124300,310903620,15800,15800,15800,15800,0
20230718,124200,310903620,15800,15800,15800,15800,0
20230718,124100,310903620,15800,15800,15800,15800,0
20230718,124000,310903620,15800,15800,15800,15800,0
20230718,123900,310903620,15800,15800,15800,15800,0
20230718,123800,310903620,15800,15800,15800,15800,0
20230718,123700,310903620,15800,15800,15800,15800,2
20230718,123600,310872020,15800,15800,15800,15800,0
20230718,123500,310872020,15800,15800,15800,15800,1
20230718,123400,310856220,15790,15790,15790,15790,0
20230718,123300,310856220,15790,15790,15790,15790,0
20230718,123200,310856220,15790,15790,15790,15790,1
20230718,123100,310840430,15730,15730,15730,15730,1
20230718,123000,310824700,15730,15740,15740,15730,97
20230718,122900,309298360,15740,15770,15770,15740,224
20230718,122800,305772030,15780,15780,15780,15780,1
20230718,122700,305756250,15790,15790,15790,15790,10
20230718,122600,305598350,15790,15790,15790,15790,0
20230718,122500,305598350,15790,15790,15790,15790,0
20230718,122400,305598350,15790,15790,15790,15790,1
20230718,122300,305582560,15740,15740,15740,15740,0
20230718,122200,305582560,15740,15740,15740,15740,0
20230718,122100,305582560,15740,15740,15740,15740,0
20230718,122000,305582560,15740,15740,15740,15740,0
20230718,121900,305582560,15740,15740,15740,15740,0
20230718,121800,305582560,15740,15740,15740,15740,0
20230718,121700,305582560,15740,15740,15740,15740,0
20230718,121600,305582560,15740,15740,15740,15740,0
20230718,121500,305582560,15740,15740,15740,15740,0
20230718,121400,305582560,15740,15750,15750,15740,100
20230718,121300,304008550,15740,15770,15770,15740,61
20230718,121200,303046610,15770,15770,15770,15770,1
20230718,121100,303030840,15790,15790,15790,15790,0
20230718,121000,303030840,15790,15790,15790,15790,0
20230718,120900,303030840,15790,15790,15790,15790,0
20230718,120800,303030840,15790,15790,15790,15790,0
20230718,120700,303030840,15790,15790,15790,15790,0
20230718,120600,303030840,15790,15790,15790,15790,2
20230718,120500,302999260,15790,15790,15790,15790,39
20230718,120400,302383450,15790,15790,15790,15790,59
20230718,120300,301451840,15790,15790,15790,15790,0
20230718,120200,301451840,15790,15730,15790,15730,132
20230718,120100,299371880,15730,15730,15730,15730,2
20230718,120000,299340420,15730,15730,15730,15730,100
20230718,115900,297767420,15730,15730,15730,15730,0
20230718,115800,297767420,15730,15730,15730,15730,0
20230718,115700,297767420,15730,15730,15730,15730,0
20230718,115600,297767420,15730,15730,15730,15730,1
20230718,115500,297751690,15720,15720,15720,15720,1
20230718,115400,297735970,15730,15730,15730,15730,1
20230718,115300,297720240,15730,15730,15730,15730,0
20230718,115200,297720240,15730,15730,15730,15730,0
20230718,115100,297720240,15730,15730,15730,15730,20
20230718,115000,297405640,15730,15730,15730,15730,11
20230718,114900,297232610,15710,15710,15710,15710,120
20230718,114800,295347410,15720,15720,15720,15720,0
20230718,114700,295347410,15720,15720,15720,15720,1
20230718,114600,295331690,15720,15720,15720,15720,0
20230718,114500,295331690,15720,15720,15720,15720,3
20230718,114400,295284530,15710,15710,15710,15710,1
20230718,114300,295268820,15720,15720,15720,15720,43
20230718,114200,294592860,15720,15720,15720,15720,0
20230718,114100,294592860,15720,15720,15720,15720,0
20230718,114000,294592860,15720,15720,15720,15720,59
20230718,113900,293665380,15710,15710,15710,15710,0
20230718,113800,293665380,15710,15710,15710,15710,0
20230718,113700,293665380,15710,15710,15710,15710,16
20230718,113600,293414020,15710,15710,15710,15710,0
20230718,113500,293414020,15710,15710,15710,15710,350
20230718,113400,287915520,15730,15730,15730,15730,10
20230718,113300,287758220,15700,15700,15700,15700,0
20230718,113200,287758220,15700,15710,15710,15700,300
20230718,113100,283045440,15710,15710,15710,15710,0
20230718,113000,283045440,15710,15710,15710,15710,0
20230718,112900,283045440,15710,15710,15710,15710,0
20230718,112800,283045440,15710,15710,15710,15710,0
20230718,112700,283045440,15710,15710,15710,15710,1
20230718,112600,283029730,15730,15730,15730,15730,0
20230718,112500,283029730,15730,15730,15730,15730,0
20230718,112400,283029730,15730,15730,15730,15730,0
20230718,112300,283029730,15730,15730,15730,15730,5
20230718,112200,282951080,15710,15710,15710,15710,0
20230718,112100,282951080,15710,15710,15710,15710,0
20230718,112000,282951080,15710,15710,15710,15710,0
20230718,111900,282951080,15710,15710,15710,15710,0
20230718,111800,282951080,15710,15710,15710,15710,14
20230718,111700,282731140,15710,15690,15710,15690,108
20230718,111600,281035220,15700,15710,15710,15700,52
20230718,111500,280218810,15710,15710,15710,15710,0
20230718,111400,280218810,15710,15710,15710,15710,0
20230718,111300,280218810,15710,15710,15710,15710,0
20230718,111200,280218810,15710,15720,15720,15700,606
20230718,111100,270701920,15720,15720,15720,15720,30
20230718,111000,270230320,15720,15740,15740,15720,863
20230718,110900,256660350,15730,15730,15730,15730,0
20230718,110800,256660350,15730,15730,15730,15730,4
20230718,110700,256597430,15730,15730,15730,15730,0
20230718,110600,256597430,15730,15730,15730,15730,3
20230718,110500,256550240,15730,15730,15730,15730,0
20230718,110400,256550240,15730,15730,15730,15730,10
20230718,110300,256392940,15730,15730,15730,15730,0
20230718,110200,256392940,15730,15730,15730,15730,0
20230718,110100,256392940,15730,15730,15730,15730,50
20230718,110000,255606440,15720,15720,15720,15720,6
20230718,105900,255512120,15720,15720,15720,15720,103
20230718,105800,253892960,15720,15720,15720,15720,0
20230718,105700,253892960,15720,15720,15720,15720,0
20230718,105600,253892960,15720,15740,15740,15720,1349
20230718,105500,232672890,15750,15750,15750,15750,6
20230718,105400,232578390,15760,15760,15760,15760,0
20230718,105300,232578390,15760,15760,15760,15760,2
20230718,105200,232546870,15770,15770,15770,15770,2
20230718,105100,232515330,15770,15770,15770,15770,0
20230718,105000,232515330,15770,15770,15770,15770,20
20230718,104900,232199930,15790,15790,15790,15790,0
20230718,104800,232199930,15790,15790,15790,15790,0
20230718,104700,232199930,15790,15790,15790,15790,0
20230718,104600,232199930,15790,15760,15790,15760,3
20230718,104500,232152590,15750,15740,15750,15740,14
20230718,104400,231932120,15750,15750,15750,15750,2
20230718,104300,231900620,15760,15800,15800,15760,3
20230718,104200,231853300,15740,15730,15800,15730,4
20230718,104100,231790290,15720,15730,15730,15720,266
20230718,104000,227607740,15740,15750,15750,15740,686
20230718,103900,216804090,15740,15750,15750,15740,132
20230718,103800,214725960,15750,15750,15750,15750,0
20230718,103700,214725960,15750,15750,15750,15750,51
20230718,103600,213922710,15750,15750,15750,15750,1223
20230718,103500,194660460,15750,15760,15760,15750,818
20230718,103400,181776860,15750,15770,15770,15750,1067
20230718,103300,164963960,15770,15780,15780,15770,20
20230718,103200,164648490,15780,15780,15780,15780,0
20230718,103100,164648490,15780,15780,15780,15780,90
20230718,103000,163228290,15780,15780,15780,15780,0
20230718,102900,163228290,15780,15780,15780,15780,20
20230718,102800,162912690,15790,15790,15790,15790,10
20230718,102700,162754790,15800,15790,15800,15790,12
20230718,102600,162565290,15800,15800,15800,15800,15
20230718,102500,162328290,15790,15800,15800,15790,28
20230718,102400,161885970,15800,15800,15800,15800,0
20230718,102300,161885970,15800,15800,15800,15800,10
20230718,102200,161727970,15810,15790,15810,15790,3
20230718,102100,161680580,15770,15780,15780,15770,925
20230718,102000,147089750,15790,15790,15790,15790,50
20230718,101900,146300250,15790,15810,15810,15790,83
20230718,101800,144989220,15810,15810,15810,15810,0
20230718,101700,144989220,15810,15810,15810,15810,10
20230718,101600,144831120,15810,15810,15810,15810,0
20230718,101500,144831120,15810,15810,15810,15810,0
20230718,101400,144831120,15810,15810,15810,15810,10
20230718,101300,144673020,15800,15800,15800,15800,42
20230718,101200,144009420,15800,15800,15800,15800,35
20230718,101100,143456420,15800,15800,15800,15800,100
20230718,101000,141876420,15800,15800,15800,15800,5
20230718,100900,141797420,15800,15800,15800,15800,0
20230718,100800,141797420,15800,15800,15800,15800,245
20230718,100700,137926420,15810,15800,15820,15800,119
20230718,100600,136046060,15800,15800,15800,15800,0
20230718,100500,136046060,15800,15800,15800,15800,0
20230718,100400,136046060,15800,15840,15840,15800,82
20230718,100300,134749180,15840,15840,15840,15840,0
20230718,100200,134749180,15840,15840,15840,15840,0
20230718,100100,134749180,15840,15800,15840,15800,25
20230718,100000,134353220,15800,15800,15800,15800,1
20230718,095900,134337420,15800,15800,15800,15800,0
20230718,095800,134337420,15800,15800,15800,15800,1
20230718,095700,134321620,15840,15840,15840,15840,10
20230718,095600,134163220,15840,15840,15840,15840,79
20230718,095500,132911860,15840,15840,15840,15840,0
20230718,095400,132911860,15840,15840,15840,15840,0
20230718,095300,132911860,15840,15840,15840,15840,0
20230718,095200,132911860,15840,15770,15840,15770,13
20230718,095100,132706150,15760,15760,15760,15760,0
20230718,095000,132706150,15760,15760,15760,15760,0
20230718,094900,132706150,15760,15760,15760,15760,0
20230718,094800,132706150,15760,15760,15760,15760,39
20230718,094700,132091510,15760,15760,15760,15760,5
20230718,094600,132012710,15760,15760,15760,15760,0
20230718,094500,132012710,15760,15770,15770,15760,317
20230718,094400,127014670,15800,15800,15800,15800,477
20230718,094300,119478070,15760,15760,15760,15760,0
20230718,094200,119478070,15760,15770,15770,15760,585
20230718,094100,110256410,15780,15780,15800,15780,32
20230718,094000,109751050,15790,15800,15800,15790,111
20230718,093900,107998330,15800,15840,15840,15790,1208
20230718,093800,88892910,15850,15850,15850,15850,0
20230718,093700,88892910,15850,15850,15850,15850,1
20230718,093600,88877060,15850,15850,15850,15850,98
20230718,093500,87323760,15850,15850,15850,15850,149
20230718,093400,84962110,15850,15850,15850,15850,62
20230718,093300,83979410,15850,15850,15850,15850,39
20230718,093200,83361260,15840,15850,15850,15840,75
20230718,093100,82173160,15850,15840,15850,15840,120
20230718,093000,80272330,15840,15850,15850,15840,303
20230718,092900,75469790,15840,15850,15850,15840,175
20230718,092800,72696790,15860,15870,15870,15860,259
20230718,092700,68586870,15880,15900,15900,15880,901
20230718,092600,54272700,15900,15900,15900,15900,89
20230718,092500,52857600,15900,15900,15900,15900,0
20230718,092400,52857600,15900,15900,15900,15900,12
20230718,092300,52666800,15910,15910,15910,15910,31
20230718,092200,52173590,15910,15930,15930,15880,1388
20230718,092100,30107390,15950,15950,15950,15950,0
20230718,092000,30107390,15950,15930,15950,15930,112
20230718,091900,28321030,15930,15930,15930,15930,0
20230718,091800,28321030,15930,15930,15930,15930,36
20230718,091700,27747550,15940,15920,15970,15920,62
20230718,091600,26760090,15920,15920,15920,15920,30
20230718,091500,26282490,15920,15920,15920,15920,40
20230718,091400,25645690,15920,16010,16010,15920,3
20230718,091300,25597840,15910,15910,15910,15910,3
20230718,091200,25550110,15910,16020,16020,15910,217
20230718,091100,22094560,15960,15960,15960,15960,479
20230718,091000,14449720,16040,16040,16040,16040,0
20230718,090900,14449720,16040,16040,16040,16040,0
20230718,090800,14449720,16040,16040,16040,16040,0
20230718,090700,14449720,16040,16040,16040,16040,200
20230718,090600,11241720,16050,16050,16050,16050,6
20230718,090500,11145420,16080,16080,16080,16080,0
20230718,090400,11145420,16080,16080,16080,16080,1
20230718,090300,11129340,16090,16090,16090,16090,17
20230718,090200,10855810,16090,16090,16090,16090,63
20230718,090100,9842140,15940,15940,15940,15940,4
20230718,090000,9778380,15960,15980,15980,15960,612