KissMeData/196300/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,201300,524627790,15970,15970,15970,15970,156
20230717,201200,524627790,15970,15970,15970,15970,0
20230717,201100,524627790,15970,15970,15970,15970,0
20230717,201000,524627790,15970,15970,15970,15970,0
20230717,200900,524627790,15970,15970,15970,15970,0
20230717,200800,524627790,15970,15970,15970,15970,0
20230717,200700,524627790,15970,15970,15970,15970,0
20230717,200600,524627790,15970,15970,15970,15970,0
20230717,200500,524627790,15970,15970,15970,15970,0
20230717,200400,524627790,15970,15970,15970,15970,0
20230717,200300,524627790,15970,15970,15970,15970,0
20230717,200200,524627790,15970,15970,15970,15970,0
20230717,200100,524627790,15970,15970,15970,15970,0
20230717,200000,524627790,15970,15970,15970,15970,0
20230717,195900,524627790,15970,15970,15970,15970,0
20230717,195800,524627790,15970,15970,15970,15970,0
20230717,195700,524627790,15970,15970,15970,15970,0
20230717,195600,524627790,15970,15970,15970,15970,0
20230717,195500,524627790,15970,15970,15970,15970,0
20230717,195400,524627790,15970,15970,15970,15970,0
20230717,195300,524627790,15970,15970,15970,15970,0
20230717,195200,524627790,15970,15970,15970,15970,0
20230717,195100,524627790,15970,15970,15970,15970,0
20230717,195000,524627790,15970,15970,15970,15970,0
20230717,194900,524627790,15970,15970,15970,15970,0
20230717,194800,524627790,15970,15970,15970,15970,0
20230717,194700,524627790,15970,15970,15970,15970,0
20230717,194600,524627790,15970,15970,15970,15970,0
20230717,194500,524627790,15970,15970,15970,15970,0
20230717,194400,524627790,15970,15970,15970,15970,0
20230717,194300,524627790,15970,15970,15970,15970,156
20230717,194200,524627790,15970,15970,15970,15970,0
20230717,194100,524627790,15970,15970,15970,15970,0
20230717,194000,524627790,15970,15970,15970,15970,0
20230717,193900,524627790,15970,15970,15970,15970,0
20230717,193800,524627790,15970,15970,15970,15970,0
20230717,193700,524627790,15970,15970,15970,15970,0
20230717,193600,524627790,15970,15970,15970,15970,0
20230717,193500,524627790,15970,15970,15970,15970,0
20230717,193400,524627790,15970,15970,15970,15970,0
20230717,193300,524627790,15970,15970,15970,15970,0
20230717,193200,524627790,15970,15970,15970,15970,0
20230717,193100,524627790,15970,15970,15970,15970,0
20230717,193000,524627790,15970,15970,15970,15970,0
20230717,192900,524627790,15970,15970,15970,15970,0
20230717,192800,524627790,15970,15970,15970,15970,0
20230717,192700,524627790,15970,15970,15970,15970,0
20230717,192600,524627790,15970,15970,15970,15970,0
20230717,192500,524627790,15970,15970,15970,15970,0
20230717,192400,524627790,15970,15970,15970,15970,0
20230717,192300,524627790,15970,15970,15970,15970,0
20230717,192200,524627790,15970,15970,15970,15970,0
20230717,192100,524627790,15970,15970,15970,15970,0
20230717,192000,524627790,15970,15970,15970,15970,0
20230717,191900,524627790,15970,15970,15970,15970,0
20230717,191800,524627790,15970,15970,15970,15970,0
20230717,191700,524627790,15970,15970,15970,15970,0
20230717,191600,524627790,15970,15970,15970,15970,0
20230717,191500,524627790,15970,15970,15970,15970,0
20230717,191400,524627790,15970,15970,15970,15970,0
20230717,191300,524627790,15970,15970,15970,15970,156
20230717,191200,524627790,15970,15970,15970,15970,0
20230717,191100,524627790,15970,15970,15970,15970,0
20230717,191000,524627790,15970,15970,15970,15970,0
20230717,190900,524627790,15970,15970,15970,15970,0
20230717,190800,524627790,15970,15970,15970,15970,0
20230717,190700,524627790,15970,15970,15970,15970,0
20230717,190600,524627790,15970,15970,15970,15970,0
20230717,190500,524627790,15970,15970,15970,15970,0
20230717,190400,524627790,15970,15970,15970,15970,0
20230717,190300,524627790,15970,15970,15970,15970,0
20230717,190200,524627790,15970,15970,15970,15970,0
20230717,190100,524627790,15970,15970,15970,15970,0
20230717,190000,524627790,15970,15970,15970,15970,0
20230717,185900,524627790,15970,15970,15970,15970,0
20230717,185800,524627790,15970,15970,15970,15970,0
20230717,185700,524627790,15970,15970,15970,15970,0
20230717,185600,524627790,15970,15970,15970,15970,0
20230717,185500,524627790,15970,15970,15970,15970,0
20230717,185400,524627790,15970,15970,15970,15970,0
20230717,185300,524627790,15970,15970,15970,15970,0
20230717,185200,524627790,15970,15970,15970,15970,0
20230717,185100,524627790,15970,15970,15970,15970,0
20230717,185000,524627790,15970,15970,15970,15970,0
20230717,184900,524627790,15970,15970,15970,15970,0
20230717,184800,524627790,15970,15970,15970,15970,0
20230717,184700,524627790,15970,15970,15970,15970,0
20230717,184600,524627790,15970,15970,15970,15970,0
20230717,184500,524627790,15970,15970,15970,15970,0
20230717,184400,524627790,15970,15970,15970,15970,0
20230717,184300,524627790,15970,15970,15970,15970,156
20230717,184200,524627790,15970,15970,15970,15970,0
20230717,184100,524627790,15970,15970,15970,15970,0
20230717,184000,524627790,15970,15970,15970,15970,0
20230717,183900,524627790,15970,15970,15970,15970,0
20230717,183800,524627790,15970,15970,15970,15970,0
20230717,183700,524627790,15970,15970,15970,15970,0
20230717,183600,524627790,15970,15970,15970,15970,0
20230717,183500,524627790,15970,15970,15970,15970,0
20230717,183400,524627790,15970,15970,15970,15970,0
20230717,183300,524627790,15970,15970,15970,15970,0
20230717,183200,524627790,15970,15970,15970,15970,0
20230717,183100,524627790,15970,15970,15970,15970,0
20230717,183000,524627790,15970,15970,15970,15970,0
20230717,182900,524627790,15970,15970,15970,15970,0
20230717,182800,524627790,15970,15970,15970,15970,0
20230717,182700,524627790,15970,15970,15970,15970,0
20230717,182600,524627790,15970,15970,15970,15970,0
20230717,182500,524627790,15970,15970,15970,15970,0
20230717,182400,524627790,15970,15970,15970,15970,0
20230717,182300,524627790,15970,15970,15970,15970,0
20230717,182200,524627790,15970,15970,15970,15970,0
20230717,182100,524627790,15970,15970,15970,15970,0
20230717,182000,524627790,15970,15970,15970,15970,0
20230717,181900,524627790,15970,15970,15970,15970,0
20230717,181800,524627790,15970,15970,15970,15970,0
20230717,181700,524627790,15970,15970,15970,15970,0
20230717,181600,524627790,15970,15970,15970,15970,0
20230717,181500,524627790,15970,15970,15970,15970,0
20230717,181400,524627790,15970,15970,15970,15970,0
20230717,181300,524627790,15970,15970,15970,15970,156
20230717,181200,524627790,15970,15970,15970,15970,0
20230717,181100,524627790,15970,15970,15970,15970,0
20230717,181000,524627790,15970,15970,15970,15970,0
20230717,180900,524627790,15970,15970,15970,15970,0
20230717,180800,524627790,15970,15970,15970,15970,0
20230717,180700,524627790,15970,15970,15970,15970,0
20230717,180600,524627790,15970,15970,15970,15970,0
20230717,180500,524627790,15970,15970,15970,15970,0
20230717,180400,524627790,15970,15970,15970,15970,0
20230717,180300,524627790,15970,15970,15970,15970,0
20230717,180200,524627790,15970,15970,15970,15970,0
20230717,180100,524627790,15970,15970,15970,15970,0
20230717,180000,524627790,15970,15970,15970,15970,0
20230717,175900,524627790,15970,15970,15970,15970,0
20230717,175800,524627790,15970,15970,15970,15970,0
20230717,175700,524627790,15970,15970,15970,15970,0
20230717,175600,524627790,15970,15970,15970,15970,0
20230717,175500,524627790,15970,15970,15970,15970,0
20230717,175400,524627790,15970,15970,15970,15970,0
20230717,175300,524627790,15970,15970,15970,15970,0
20230717,175200,524627790,15970,15970,15970,15970,0
20230717,175100,524627790,15970,15970,15970,15970,0
20230717,175000,524627790,15970,15970,15970,15970,0
20230717,174900,524627790,15970,15970,15970,15970,0
20230717,174800,524627790,15970,15970,15970,15970,0
20230717,174700,524627790,15970,15970,15970,15970,0
20230717,174600,524627790,15970,15970,15970,15970,0
20230717,174500,524627790,15970,15970,15970,15970,0
20230717,174400,524627790,15970,15970,15970,15970,0
20230717,174300,524627790,15970,15970,15970,15970,156
20230717,174200,524627790,15970,15970,15970,15970,0
20230717,174100,524627790,15970,15970,15970,15970,0
20230717,174000,524627790,15970,15970,15970,15970,0
20230717,173900,524627790,15970,15970,15970,15970,0
20230717,173800,524627790,15970,15970,15970,15970,0
20230717,173700,524627790,15970,15970,15970,15970,0
20230717,173600,524627790,15970,15970,15970,15970,0
20230717,173500,524627790,15970,15970,15970,15970,0
20230717,173400,524627790,15970,15970,15970,15970,0
20230717,173300,524627790,15970,15970,15970,15970,0
20230717,173200,524627790,15970,15970,15970,15970,0
20230717,173100,524627790,15970,15970,15970,15970,0
20230717,173000,524627790,15970,15970,15970,15970,0
20230717,172900,524627790,15970,15970,15970,15970,0
20230717,172800,524627790,15970,15970,15970,15970,0
20230717,172700,524627790,15970,15970,15970,15970,0
20230717,172600,524627790,15970,15970,15970,15970,0
20230717,172500,524627790,15970,15970,15970,15970,0
20230717,172400,524627790,15970,15970,15970,15970,0
20230717,172300,524627790,15970,15970,15970,15970,0
20230717,172200,524627790,15970,15970,15970,15970,0
20230717,172100,524627790,15970,15970,15970,15970,0
20230717,172000,524627790,15970,15970,15970,15970,0
20230717,171900,524627790,15970,15970,15970,15970,0
20230717,171800,524627790,15970,15970,15970,15970,0
20230717,171700,524627790,15970,15970,15970,15970,0
20230717,171600,524627790,15970,15970,15970,15970,0
20230717,171500,524627790,15970,15970,15970,15970,0
20230717,171400,524627790,15970,15970,15970,15970,0
20230717,171300,524627790,15970,15970,15970,15970,156
20230717,171200,524627790,15970,15970,15970,15970,0
20230717,171100,524627790,15970,15970,15970,15970,0
20230717,171000,524627790,15970,15970,15970,15970,0
20230717,170900,524627790,15970,15970,15970,15970,0
20230717,170800,524627790,15970,15970,15970,15970,0
20230717,170700,524627790,15970,15970,15970,15970,0
20230717,170600,524627790,15970,15970,15970,15970,0
20230717,170500,524627790,15970,15970,15970,15970,0
20230717,170400,524627790,15970,15970,15970,15970,0
20230717,170300,524627790,15970,15970,15970,15970,0
20230717,170200,524627790,15970,15970,15970,15970,0
20230717,170100,524627790,15970,15970,15970,15970,0
20230717,170000,524627790,15970,15970,15970,15970,0
20230717,165900,524627790,15970,15970,15970,15970,0
20230717,165800,524627790,15970,15970,15970,15970,0
20230717,165700,524627790,15970,15970,15970,15970,0
20230717,165600,524627790,15970,15970,15970,15970,0
20230717,165500,524627790,15970,15970,15970,15970,0
20230717,165400,524627790,15970,15970,15970,15970,0
20230717,165300,524627790,15970,15970,15970,15970,0
20230717,165200,524627790,15970,15970,15970,15970,0
20230717,165100,524627790,15970,15970,15970,15970,0
20230717,165000,524627790,15970,15970,15970,15970,0
20230717,164900,524627790,15970,15970,15970,15970,0
20230717,164800,524627790,15970,15970,15970,15970,0
20230717,164700,524627790,15970,15970,15970,15970,0
20230717,164600,524627790,15970,15970,15970,15970,0
20230717,164500,524627790,15970,15970,15970,15970,0
20230717,164400,524627790,15970,15970,15970,15970,0
20230717,164300,524627790,15970,15970,15970,15970,156
20230717,164200,524627790,15970,15970,15970,15970,0
20230717,164100,524627790,15970,15970,15970,15970,0
20230717,164000,524627790,15970,15970,15970,15970,0
20230717,163900,524627790,15970,15970,15970,15970,0
20230717,163800,524627790,15970,15970,15970,15970,0
20230717,163700,524627790,15970,15970,15970,15970,0
20230717,163600,524627790,15970,15970,15970,15970,0
20230717,163500,524627790,15970,15970,15970,15970,0
20230717,163400,524627790,15970,15970,15970,15970,0
20230717,163300,524627790,15970,15970,15970,15970,0
20230717,163200,524627790,15970,15970,15970,15970,0
20230717,163100,524627790,15970,15970,15970,15970,0
20230717,163000,524627790,15970,15970,15970,15970,0
20230717,162900,524627790,15970,15970,15970,15970,0
20230717,162800,524627790,15970,15970,15970,15970,0
20230717,162700,524627790,15970,15970,15970,15970,0
20230717,162600,524627790,15970,15970,15970,15970,0
20230717,162500,524627790,15970,15970,15970,15970,0
20230717,162400,524627790,15970,15970,15970,15970,0
20230717,162300,524627790,15970,15970,15970,15970,0
20230717,162200,524627790,15970,15970,15970,15970,0
20230717,162100,524627790,15970,15970,15970,15970,0
20230717,162000,524627790,15970,15970,15970,15970,0
20230717,161900,524627790,15970,15970,15970,15970,0
20230717,161800,524627790,15970,15970,15970,15970,0
20230717,161700,524627790,15970,15970,15970,15970,0
20230717,161600,524627790,15970,15970,15970,15970,0
20230717,161500,524627790,15970,15970,15970,15970,0
20230717,161400,524627790,15970,15970,15970,15970,0
20230717,161300,524627790,15970,15970,15970,15970,156
20230717,161200,524627790,15970,15970,15970,15970,0
20230717,161100,524627790,15970,15970,15970,15970,0
20230717,161000,524627790,15970,15970,15970,15970,0
20230717,160900,524627790,15970,15970,15970,15970,0
20230717,160800,524627790,15970,15970,15970,15970,0
20230717,160700,524627790,15970,15970,15970,15970,0
20230717,160600,524627790,15970,15970,15970,15970,0
20230717,160500,524627790,15970,15970,15970,15970,0
20230717,160400,524627790,15970,15970,15970,15970,0
20230717,160300,524627790,15970,15970,15970,15970,0
20230717,160200,524627790,15970,15970,15970,15970,0
20230717,160100,524627790,15970,15970,15970,15970,0
20230717,160000,524627790,15970,15970,15970,15970,0
20230717,155900,524627790,15970,15970,15970,15970,0
20230717,155800,524627790,15970,15970,15970,15970,0
20230717,155700,524627790,15970,15970,15970,15970,0
20230717,155600,524627790,15970,15970,15970,15970,0
20230717,155500,524627790,15970,15970,15970,15970,0
20230717,155400,524627790,15970,15970,15970,15970,0
20230717,155300,524627790,15970,15970,15970,15970,0
20230717,155200,524627790,15970,15970,15970,15970,0
20230717,155100,524627790,15970,15970,15970,15970,0
20230717,155000,524627790,15970,15970,15970,15970,0
20230717,154900,524627790,15970,15970,15970,15970,0
20230717,154800,524627790,15970,15970,15970,15970,0
20230717,154700,524627790,15970,15970,15970,15970,0
20230717,154600,524627790,15970,15970,15970,15970,0
20230717,154500,524627790,15970,15970,15970,15970,0
20230717,154400,524627790,15970,15970,15970,15970,0
20230717,154300,524627790,15970,15970,15970,15970,156
20230717,154200,524627790,15970,15970,15970,15970,0
20230717,154100,524627790,15970,15970,15970,15970,0
20230717,154000,524627790,15970,15970,15970,15970,0
20230717,153900,524627790,15970,15970,15970,15970,0
20230717,153800,524627790,15970,15970,15970,15970,0
20230717,153700,524627790,15970,15970,15970,15970,0
20230717,153600,524627790,15970,15970,15970,15970,0
20230717,153500,524627790,15970,15970,15970,15970,0
20230717,153400,524627790,15970,15970,15970,15970,0
20230717,153300,524627790,15970,15970,15970,15970,0
20230717,153200,524627790,15970,15970,15970,15970,0
20230717,153100,524627790,15970,15970,15970,15970,0
20230717,153000,524627790,15970,15970,15970,15970,156
20230717,152900,522136470,15970,15970,15970,15970,0
20230717,152800,522136470,15970,15970,15970,15970,0
20230717,152700,522136470,15970,15970,15970,15970,0
20230717,152600,522136470,15970,15970,15970,15970,0
20230717,152500,522136470,15970,15970,15970,15970,0
20230717,152400,522136470,15970,15970,15970,15970,0
20230717,152300,522136470,15970,15970,15970,15970,0
20230717,152200,522136470,15970,15970,15970,15970,0
20230717,152100,522136470,15970,15970,15970,15970,0
20230717,152000,522136470,15970,15970,15970,15970,0
20230717,151900,522136470,15970,15970,15970,15970,25
20230717,151800,521737220,15970,15970,15970,15970,11
20230717,151700,521561550,15970,15970,15970,15970,500
20230717,151600,513576550,15970,15960,15970,15960,111
20230717,151500,511804170,15960,15900,15960,15850,514
20230717,151400,503626150,15900,15950,15950,15900,140
20230717,151300,501397530,15950,15950,15950,15950,9
20230717,151200,501253980,15950,15950,15950,15950,0
20230717,151100,501253980,15950,15950,15950,15950,10
20230717,151000,501094480,15920,15920,15920,15920,1
20230717,150900,501078560,15910,15910,15910,15910,0
20230717,150800,501078560,15910,15910,15910,15910,0
20230717,150700,501078560,15910,15910,15910,15910,90
20230717,150600,499646660,15900,15900,15900,15900,0
20230717,150500,499646660,15900,15900,15900,15900,2
20230717,150400,499614860,15900,15900,15900,15900,0
20230717,150300,499614860,15900,15900,15900,15900,0
20230717,150200,499614860,15900,15910,15910,15900,186
20230717,150100,496657270,15920,15920,15920,15920,200
20230717,150000,493473270,15920,15920,15920,15920,0
20230717,145900,493473270,15920,15920,15920,15920,0
20230717,145800,493473270,15920,15920,15920,15920,0
20230717,145700,493473270,15920,15920,15920,15920,0
20230717,145600,493473270,15920,15920,15920,15920,0
20230717,145500,493473270,15920,15920,15920,15920,0
20230717,145400,493473270,15920,15920,15920,15920,0
20230717,145300,493473270,15920,15920,15920,15920,0
20230717,145200,493473270,15920,15920,15920,15920,0
20230717,145100,493473270,15920,15920,15920,15920,0
20230717,145000,493473270,15920,15920,15920,15920,0
20230717,144900,493473270,15920,15920,15920,15920,175
20230717,144800,490687270,15920,15920,15920,15920,0
20230717,144700,490687270,15920,15920,15920,15920,300
20230717,144600,485911270,15920,15920,15920,15920,0
20230717,144500,485911270,15920,15920,15920,15920,0
20230717,144400,485911270,15920,15920,15920,15920,0
20230717,144300,485911270,15920,15920,15920,15920,0
20230717,144200,485911270,15920,15920,15920,15920,0
20230717,144100,485911270,15920,15920,15920,15920,0
20230717,144000,485911270,15920,15920,15920,15920,1
20230717,143900,485895350,15920,15920,15920,15920,0
20230717,143800,485895350,15920,15920,15920,15920,0
20230717,143700,485895350,15920,15920,15920,15920,0
20230717,143600,485895350,15920,15920,15920,15920,0
20230717,143500,485895350,15920,15920,15920,15920,0
20230717,143400,485895350,15920,15920,15920,15920,0
20230717,143300,485895350,15920,15920,15920,15920,0
20230717,143200,485895350,15920,15920,15920,15920,0
20230717,143100,485895350,15920,15920,15920,15920,0
20230717,143000,485895350,15920,15920,15920,15920,0
20230717,142900,485895350,15920,15920,15920,15920,0
20230717,142800,485895350,15920,15920,15920,15920,0
20230717,142700,485895350,15920,15920,15920,15920,0
20230717,142600,485895350,15920,15920,15920,15920,0
20230717,142500,485895350,15920,15920,15920,15920,0
20230717,142400,485895350,15920,15920,15920,15920,0
20230717,142300,485895350,15920,15920,15920,15920,0
20230717,142200,485895350,15920,15920,15920,15920,105
20230717,142100,484223750,15970,15970,15970,15970,0
20230717,142000,484223750,15970,15970,15970,15970,0
20230717,141900,484223750,15970,15970,15970,15970,0
20230717,141800,484223750,15970,15970,15970,15970,0
20230717,141700,484223750,15970,15970,15970,15970,0
20230717,141600,484223750,15970,15970,15970,15970,0
20230717,141500,484223750,15970,15970,15970,15970,7
20230717,141400,484111960,15900,15900,15900,15900,0
20230717,141300,484111960,15900,15900,15900,15900,0
20230717,141200,484111960,15900,15900,15900,15900,0
20230717,141100,484111960,15900,15900,15900,15900,0
20230717,141000,484111960,15900,15900,15900,15900,0
20230717,140900,484111960,15900,15900,15900,15900,0
20230717,140800,484111960,15900,15900,15900,15900,0
20230717,140700,484111960,15900,15900,15900,15900,0
20230717,140600,484111960,15900,15900,15900,15900,0
20230717,140500,484111960,15900,15900,15900,15900,0
20230717,140400,484111960,15900,15900,15900,15900,206
20230717,140300,480836560,15900,15890,15900,15890,201
20230717,140200,477641090,15890,15860,15890,15860,1410
20230717,140100,455237780,15860,15860,15860,15860,0
20230717,140000,455237780,15860,15860,15860,15860,0
20230717,135900,455237780,15860,15860,15860,15860,0
20230717,135800,455237780,15860,15860,15860,15860,0
20230717,135700,455237780,15860,15860,15860,15860,0
20230717,135600,455237780,15860,15860,15860,15860,0
20230717,135500,455237780,15860,15860,15860,15860,0
20230717,135400,455237780,15860,15860,15860,15860,0
20230717,135300,455237780,15860,15860,15860,15860,0
20230717,135200,455237780,15860,15860,15860,15860,100
20230717,135100,453651780,15890,15890,15890,15890,10
20230717,135000,453492880,15890,15890,15890,15890,110
20230717,134900,451744980,15900,15900,15900,15900,0
20230717,134800,451744980,15900,15900,15900,15900,0
20230717,134700,451744980,15900,15900,15900,15900,0
20230717,134600,451744980,15900,15900,15900,15900,0
20230717,134500,451744980,15900,15900,15900,15900,18
20230717,134400,451458780,15900,15900,15900,15900,0
20230717,134300,451458780,15900,15910,15910,15900,719
20230717,134200,440020990,15910,15910,15910,15910,0
20230717,134100,440020990,15910,15910,15910,15910,0
20230717,134000,440020990,15910,15910,15910,15910,40
20230717,133900,439384590,15920,15920,15920,15920,0
20230717,133800,439384590,15920,15920,15920,15920,100
20230717,133700,437792590,15920,15920,15920,15920,0
20230717,133600,437792590,15920,15920,15920,15920,100
20230717,133500,436200590,15920,15920,15920,15920,301
20230717,133400,431408670,15920,15920,15920,15920,0
20230717,133300,431408670,15920,15920,15920,15920,0
20230717,133200,431408670,15920,15920,15920,15920,102
20230717,133100,429784830,15920,15920,15920,15920,98
20230717,133000,428224670,15920,15950,15950,15920,3
20230717,132900,428176880,15980,15980,15980,15980,19
20230717,132800,427873260,15980,15980,15980,15980,0
20230717,132700,427873260,15980,15980,15980,15980,0
20230717,132600,427873260,15980,15980,15980,15980,0
20230717,132500,427873260,15980,15980,15980,15980,0
20230717,132400,427873260,15980,15980,15980,15980,0
20230717,132300,427873260,15980,15980,15980,15980,0
20230717,132200,427873260,15980,15980,15980,15980,0
20230717,132100,427873260,15980,15980,15980,15980,0
20230717,132000,427873260,15980,15980,15980,15980,24
20230717,131900,427489740,15980,15980,15980,15980,0
20230717,131800,427489740,15980,15980,15980,15980,3
20230717,131700,427441800,15950,15950,15950,15950,0
20230717,131600,427441800,15950,15950,15950,15950,281
20230717,131500,422959850,15950,15950,15950,15950,0
20230717,131400,422959850,15950,15950,15950,15950,0
20230717,131300,422959850,15950,15950,15950,15950,0
20230717,131200,422959850,15950,15950,15950,15950,0
20230717,131100,422959850,15950,15950,15950,15950,0
20230717,131000,422959850,15950,15950,15950,15950,0
20230717,130900,422959850,15950,15950,15950,15950,0
20230717,130800,422959850,15950,15950,15950,15950,0
20230717,130700,422959850,15950,15950,15950,15950,0
20230717,130600,422959850,15950,15950,15950,15950,39
20230717,130500,422337800,15950,15950,15950,15950,0
20230717,130400,422337800,15950,15950,15950,15950,0
20230717,130300,422337800,15950,15950,15950,15950,0
20230717,130200,422337800,15950,15950,15950,15950,0
20230717,130100,422337800,15950,15950,15950,15950,0
20230717,130000,422337800,15950,15950,15950,15950,0
20230717,125900,422337800,15950,15950,15950,15950,0
20230717,125800,422337800,15950,15950,15950,15950,0
20230717,125700,422337800,15950,15950,15950,15950,0
20230717,125600,422337800,15950,15950,15950,15950,0
20230717,125500,422337800,15950,15950,15950,15950,0
20230717,125400,422337800,15950,15950,15950,15950,0
20230717,125300,422337800,15950,15950,15950,15950,0
20230717,125200,422337800,15950,15950,15950,15950,0
20230717,125100,422337800,15950,15950,15950,15950,0
20230717,125000,422337800,15950,15950,15950,15950,100
20230717,124900,420742800,15960,15960,15960,15960,0
20230717,124800,420742800,15960,15960,15960,15960,0
20230717,124700,420742800,15960,15960,15960,15960,0
20230717,124600,420742800,15960,15960,15960,15960,0
20230717,124500,420742800,15960,15960,15960,15960,2
20230717,124400,420710880,16000,16000,16000,16000,0
20230717,124300,420710880,16000,16000,16000,16000,190
20230717,124200,417670880,16000,16000,16000,16000,177
20230717,124100,414838880,16000,16000,16000,16000,377
20230717,124000,408806880,16000,16000,16000,16000,1000
20230717,123900,392806880,16000,16000,16000,16000,0
20230717,123800,392806880,16000,16000,16000,16000,0
20230717,123700,392806880,16000,16000,16000,16000,0
20230717,123600,392806880,16000,16000,16000,16000,0
20230717,123500,392806880,16000,15990,16000,15990,500
20230717,123400,384809780,15990,15990,15990,15990,0
20230717,123300,384809780,15990,15990,15990,15990,1
20230717,123200,384793790,15980,15910,15980,15910,1345
20230717,123100,363315390,15850,15850,15850,15850,0
20230717,123000,363315390,15850,15850,15850,15850,0
20230717,122900,363315390,15850,15850,15850,15850,0
20230717,122800,363315390,15850,15850,15850,15850,0
20230717,122700,363315390,15850,15850,15850,15850,0
20230717,122600,363315390,15850,15850,15850,15850,0
20230717,122500,363315390,15850,15850,15850,15850,0
20230717,122400,363315390,15850,15850,15850,15850,0
20230717,122300,363315390,15850,15850,15850,15850,0
20230717,122200,363315390,15850,15860,15860,15850,28
20230717,122100,362871390,15860,15860,15860,15860,0
20230717,122000,362871390,15860,15900,15900,15860,500
20230717,121900,354939820,15910,15930,15930,15910,222
20230717,121800,351405400,15990,15990,15990,15990,0
20230717,121700,351405400,15990,15990,15990,15990,59
20230717,121600,350461990,15990,15990,15990,15990,0
20230717,121500,350461990,15990,15990,15990,15990,0
20230717,121400,350461990,15990,15990,15990,15990,81
20230717,121300,349166800,15990,15990,15990,15990,0
20230717,121200,349166800,15990,15990,15990,15990,0
20230717,121100,349166800,15990,15990,15990,15990,0
20230717,121000,349166800,15990,15990,15990,15990,0
20230717,120900,349166800,15990,15990,15990,15990,0
20230717,120800,349166800,15990,15990,15990,15990,5
20230717,120700,349086850,15930,15930,15930,15930,0
20230717,120600,349086850,15930,15930,15930,15930,0
20230717,120500,349086850,15930,15930,15930,15930,0
20230717,120400,349086850,15930,15930,15930,15930,0
20230717,120300,349086850,15930,15930,15930,15930,0
20230717,120200,349086850,15930,15930,15930,15930,0
20230717,120100,349086850,15930,15930,15930,15930,0
20230717,120000,349086850,15930,15990,15990,15930,96
20230717,115900,347556370,15990,15990,15990,15990,0
20230717,115800,347556370,15990,15990,15990,15990,0
20230717,115700,347556370,15990,15990,15990,15990,0
20230717,115600,347556370,15990,15990,15990,15990,0
20230717,115500,347556370,15990,15990,15990,15990,0
20230717,115400,347556370,15990,15990,15990,15990,0
20230717,115300,347556370,15990,15990,15990,15990,0
20230717,115200,347556370,15990,15990,15990,15990,0
20230717,115100,347556370,15990,15990,15990,15990,0
20230717,115000,347556370,15990,15990,15990,15990,0
20230717,114900,347556370,15990,15990,15990,15990,0
20230717,114800,347556370,15990,15990,15990,15990,0
20230717,114700,347556370,15990,15990,15990,15990,0
20230717,114600,347556370,15990,15990,15990,15990,0
20230717,114500,347556370,15990,15990,15990,15990,5
20230717,114400,347476420,16000,16000,16000,16000,0
20230717,114300,347476420,16000,15990,16000,15990,731
20230717,114200,335784960,15990,15990,15990,15990,0
20230717,114100,335784960,15990,15990,15990,15990,0
20230717,114000,335784960,15990,15990,15990,15990,0
20230717,113900,335784960,15990,15990,15990,15990,0
20230717,113800,335784960,15990,15990,15990,15990,821
20230717,113700,322657170,15990,15990,15990,15990,2
20230717,113600,322625190,15930,15930,15930,15930,0
20230717,113500,322625190,15930,15930,15930,15930,0
20230717,113400,322625190,15930,15930,15930,15930,0
20230717,113300,322625190,15930,15930,15930,15930,12
20230717,113200,322434030,15970,15970,15970,15970,0
20230717,113100,322434030,15970,15970,15970,15970,0
20230717,113000,322434030,15970,15970,15970,15970,101
20230717,112900,320821060,15950,15960,15960,15950,601
20230717,112800,311230100,15970,15970,15970,15970,0
20230717,112700,311230100,15970,15970,15970,15970,190
20230717,112600,308195800,15990,15990,15990,15990,96
20230717,112500,306660760,15990,15990,15990,15990,5
20230717,112400,306580810,15980,15980,15980,15980,0
20230717,112300,306580810,15980,15980,15980,15980,0
20230717,112200,306580810,15980,15980,15980,15980,0
20230717,112100,306580810,15980,15980,15980,15980,0
20230717,112000,306580810,15980,15980,15980,15980,0
20230717,111900,306580810,15980,15980,15980,15980,0
20230717,111800,306580810,15980,15980,15980,15980,0
20230717,111700,306580810,15980,15980,15980,15980,0
20230717,111600,306580810,15980,16000,16000,15980,120
20230717,111500,304662810,16000,16000,16000,16000,1
20230717,111400,304646810,15990,15990,15990,15990,0
20230717,111300,304646810,15990,15990,15990,15990,0
20230717,111200,304646810,15990,15990,15990,15990,0
20230717,111100,304646810,15990,15990,15990,15990,0
20230717,111000,304646810,15990,15990,15990,15990,28
20230717,110900,304199090,15990,15990,15990,15990,100
20230717,110800,302600090,15990,15990,15990,15990,0
20230717,110700,302600090,15990,15990,15990,15990,5
20230717,110600,302520140,16000,16000,16000,16000,0
20230717,110500,302520140,16000,16000,16000,16000,50
20230717,110400,301720140,16000,16000,16000,16000,0
20230717,110300,301720140,16000,16000,16000,16000,556
20230717,110200,292824140,15990,16000,16000,15990,255
20230717,110100,288745140,16000,16000,16000,16000,201
20230717,110000,285529140,16000,16000,16000,16000,0
20230717,105900,285529140,16000,16000,16000,16000,0
20230717,105800,285529140,16000,16000,16000,16000,6
20230717,105700,285433140,16000,16000,16000,16000,0
20230717,105600,285433140,16000,16000,16000,16000,16
20230717,105500,285177140,16000,16000,16000,16000,12
20230717,105400,284985140,16000,16000,16000,16000,30
20230717,105300,284505140,16000,16000,16000,16000,0
20230717,105200,284505140,16000,16000,16000,16000,200
20230717,105100,281305140,16000,15990,16000,15990,600
20230717,105000,271711060,15900,15900,15900,15900,0
20230717,104900,271711060,15900,15900,15900,15900,0
20230717,104800,271711060,15900,15900,15900,15900,0
20230717,104700,271711060,15900,15900,15900,15900,264
20230717,104600,267513460,15900,15900,15900,15900,1
20230717,104500,267497560,15860,15860,15860,15860,2
20230717,104400,267465840,15990,15990,15990,15990,0
20230717,104300,267465840,15990,15990,15990,15990,56
20230717,104200,266570400,16000,15990,16000,15990,100
20230717,104100,264970410,15990,15980,15990,15980,302
20230717,104000,260142510,15980,15810,15980,15810,2243
20230717,103900,224639480,15810,15810,15810,15810,13
20230717,103800,224433950,15820,15820,15820,15820,0
20230717,103700,224433950,15820,15760,15820,15760,17
20230717,103600,224165260,15760,15740,15800,15740,81
20230717,103500,222885680,15750,15740,15800,15740,1591
20230717,103400,197841890,15740,15740,15740,15740,0
20230717,103300,197841890,15740,15740,15740,15740,0
20230717,103200,197841890,15740,15740,15750,15740,1413
20230717,103100,175587280,15740,15740,15740,15740,0
20230717,103000,175587280,15740,15740,15740,15740,1
20230717,102900,175571540,15740,15740,15740,15740,0
20230717,102800,175571540,15740,15740,15740,15740,0
20230717,102700,175571540,15740,15740,15740,15740,1
20230717,102600,175555800,15750,15750,15750,15750,0
20230717,102500,175555800,15750,15740,15750,15740,2
20230717,102400,175524310,15750,15830,15830,15750,32
20230717,102300,175018650,15800,15750,15800,15750,10
20230717,102200,174860700,15750,15710,15890,15710,27
20230717,102100,174432440,15680,15680,15680,15680,1
20230717,102000,174416760,15680,15650,15680,15650,828
20230717,101900,161457630,15620,15620,15620,15620,2
20230717,101800,161426390,15610,15600,15610,15600,587
20230717,101700,152268830,15600,15560,15600,15560,149
20230717,101600,149949990,15530,15550,15560,15530,3005
20230717,101500,103282200,15560,15560,15560,15560,0
20230717,101400,103282200,15560,15550,15560,15550,3
20230717,101300,103235530,15560,15550,15560,15550,40
20230717,101200,102613140,15530,15550,15560,15530,3082
20230717,101100,54747250,15560,15560,15560,15560,0
20230717,101000,54747250,15560,15560,15560,15560,0
20230717,100900,54747250,15560,15550,15560,15550,18
20230717,100800,54467180,15560,15560,15560,15560,0
20230717,100700,54467180,15560,15540,15560,15540,49
20230717,100600,53705150,15540,15550,15560,15540,86
20230717,100500,52367590,15560,15560,15560,15560,0
20230717,100400,52367590,15560,15560,15560,15560,100
20230717,100300,50811590,15560,15560,15560,15560,0
20230717,100200,50811590,15560,15560,15560,15560,65
20230717,100100,49800190,15560,15560,15560,15560,0
20230717,100000,49800190,15560,15560,15560,15560,4
20230717,095900,49737950,15610,15610,15610,15610,0
20230717,095800,49737950,15610,15610,15610,15610,0
20230717,095700,49737950,15610,15580,15610,15580,60
20230717,095600,48801880,15600,15580,15600,15580,90
20230717,095500,47398380,15560,15560,15560,15560,0
20230717,095400,47398380,15560,15560,15560,15560,0
20230717,095300,47398380,15560,15600,15600,15560,26
20230717,095200,46993100,15600,15580,15600,15580,51
20230717,095100,46197520,15600,15580,15600,15580,56
20230717,095000,45323960,15600,15600,15600,15600,0
20230717,094900,45323960,15600,15600,15600,15600,0
20230717,094800,45323960,15600,15600,15600,15600,0
20230717,094700,45323960,15600,15600,15600,15600,0
20230717,094600,45323960,15600,15600,15600,15600,0
20230717,094500,45323960,15600,15600,15600,15600,0
20230717,094400,45323960,15600,15600,15600,15600,0
20230717,094300,45323960,15600,15560,15600,15560,100
20230717,094200,43764080,15600,15600,15600,15600,0
20230717,094100,43764080,15600,15600,15600,15600,0
20230717,094000,43764080,15600,15560,15600,15560,300
20230717,093900,39084160,15560,15600,15600,15560,148
20230717,093800,36780100,15600,15580,15600,15580,111
20230717,093700,35048560,15560,15560,15560,15560,0
20230717,093600,35048560,15560,15560,15560,15560,177
20230717,093500,32294440,15560,15560,15560,15560,150
20230717,093400,29960440,15560,15560,15560,15560,0
20230717,093300,29960440,15560,15560,15560,15560,0
20230717,093200,29960440,15560,15560,15560,15560,104
20230717,093100,28342200,15560,15560,15560,15560,1
20230717,093000,28326640,15600,15600,15600,15600,28
20230717,092900,27889840,15600,15600,15600,15600,0
20230717,092800,27889840,15600,15600,15600,15600,0
20230717,092700,27889840,15600,15600,15600,15600,0
20230717,092600,27889840,15600,15600,15600,15600,0
20230717,092500,27889840,15600,15600,15600,15600,0
20230717,092400,27889840,15600,15600,15600,15600,0
20230717,092300,27889840,15600,15600,15600,15600,0
20230717,092200,27889840,15600,15600,15600,15600,0
20230717,092100,27889840,15600,15600,15600,15600,2
20230717,092000,27858640,15600,15500,15600,15500,528
20230717,091900,19653420,15510,15510,15510,15510,50
20230717,091800,18877920,15510,15510,15510,15510,50
20230717,091700,18102420,15510,15510,15510,15510,50
20230717,091600,17326920,15510,15510,15510,15510,0
20230717,091500,17326920,15510,15510,15510,15510,2
20230717,091400,17295900,15510,15510,15510,15510,200
20230717,091300,14193900,15510,15510,15510,15490,439
20230717,091200,7387400,15610,15610,15610,15610,0
20230717,091100,7387400,15610,15610,15610,15610,0
20230717,091000,7387400,15610,15610,15610,15610,0
20230717,090900,7387400,15610,15610,15610,15610,150
20230717,090800,5045900,15510,15510,15510,15510,100
20230717,090700,3494900,15610,15610,15610,15610,0
20230717,090600,3494900,15610,15610,15610,15610,50
20230717,090500,2714400,15490,15490,15490,15490,0
20230717,090400,2714400,15490,15490,15490,15490,1
20230717,090300,2698910,15490,15490,15490,15490,1
20230717,090200,2683420,15600,15610,15610,15600,43
20230717,090100,2012520,15600,15610,15610,15600,19
20230717,090000,1716100,15600,15610,15610,15600,110