KissMeData/217880/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202500,675285480,15680,15680,15680,15680,90
20230705,202400,675285480,15680,15680,15680,15680,0
20230705,202300,675285480,15680,15680,15680,15680,0
20230705,202200,675285480,15680,15680,15680,15680,0
20230705,202100,675285480,15680,15680,15680,15680,0
20230705,202000,675285480,15680,15680,15680,15680,0
20230705,201900,675285480,15680,15680,15680,15680,0
20230705,201800,675285480,15680,15680,15680,15680,0
20230705,201700,675285480,15680,15680,15680,15680,0
20230705,201600,675285480,15680,15680,15680,15680,0
20230705,201500,675285480,15680,15680,15680,15680,0
20230705,201400,675285480,15680,15680,15680,15680,0
20230705,201300,675285480,15680,15680,15680,15680,0
20230705,201200,675285480,15680,15680,15680,15680,0
20230705,201100,675285480,15680,15680,15680,15680,0
20230705,201000,675285480,15680,15680,15680,15680,0
20230705,200900,675285480,15680,15680,15680,15680,0
20230705,200800,675285480,15680,15680,15680,15680,0
20230705,200700,675285480,15680,15680,15680,15680,0
20230705,200600,675285480,15680,15680,15680,15680,0
20230705,200500,675285480,15680,15680,15680,15680,0
20230705,200400,675285480,15680,15680,15680,15680,0
20230705,200300,675285480,15680,15680,15680,15680,0
20230705,200200,675285480,15680,15680,15680,15680,0
20230705,200100,675285480,15680,15680,15680,15680,0
20230705,200000,675285480,15680,15680,15680,15680,0
20230705,195900,675285480,15680,15680,15680,15680,0
20230705,195800,675285480,15680,15680,15680,15680,0
20230705,195700,675285480,15680,15680,15680,15680,0
20230705,195600,675285480,15680,15680,15680,15680,0
20230705,195500,675285480,15680,15680,15680,15680,90
20230705,195400,675285480,15680,15680,15680,15680,0
20230705,195300,675285480,15680,15680,15680,15680,0
20230705,195200,675285480,15680,15680,15680,15680,0
20230705,195100,675285480,15680,15680,15680,15680,0
20230705,195000,675285480,15680,15680,15680,15680,0
20230705,194900,675285480,15680,15680,15680,15680,0
20230705,194800,675285480,15680,15680,15680,15680,0
20230705,194700,675285480,15680,15680,15680,15680,0
20230705,194600,675285480,15680,15680,15680,15680,0
20230705,194500,675285480,15680,15680,15680,15680,0
20230705,194400,675285480,15680,15680,15680,15680,0
20230705,194300,675285480,15680,15680,15680,15680,0
20230705,194200,675285480,15680,15680,15680,15680,0
20230705,194100,675285480,15680,15680,15680,15680,0
20230705,194000,675285480,15680,15680,15680,15680,0
20230705,193900,675285480,15680,15680,15680,15680,0
20230705,193800,675285480,15680,15680,15680,15680,0
20230705,193700,675285480,15680,15680,15680,15680,0
20230705,193600,675285480,15680,15680,15680,15680,0
20230705,193500,675285480,15680,15680,15680,15680,0
20230705,193400,675285480,15680,15680,15680,15680,0
20230705,193300,675285480,15680,15680,15680,15680,0
20230705,193200,675285480,15680,15680,15680,15680,0
20230705,193100,675285480,15680,15680,15680,15680,0
20230705,193000,675285480,15680,15680,15680,15680,0
20230705,192900,675285480,15680,15680,15680,15680,0
20230705,192800,675285480,15680,15680,15680,15680,0
20230705,192700,675285480,15680,15680,15680,15680,0
20230705,192600,675285480,15680,15680,15680,15680,0
20230705,192500,675285480,15680,15680,15680,15680,90
20230705,192400,675285480,15680,15680,15680,15680,0
20230705,192300,675285480,15680,15680,15680,15680,0
20230705,192200,675285480,15680,15680,15680,15680,0
20230705,192100,675285480,15680,15680,15680,15680,0
20230705,192000,675285480,15680,15680,15680,15680,0
20230705,191900,675285480,15680,15680,15680,15680,0
20230705,191800,675285480,15680,15680,15680,15680,0
20230705,191700,675285480,15680,15680,15680,15680,0
20230705,191600,675285480,15680,15680,15680,15680,0
20230705,191500,675285480,15680,15680,15680,15680,0
20230705,191400,675285480,15680,15680,15680,15680,0
20230705,191300,675285480,15680,15680,15680,15680,0
20230705,191200,675285480,15680,15680,15680,15680,0
20230705,191100,675285480,15680,15680,15680,15680,0
20230705,191000,675285480,15680,15680,15680,15680,0
20230705,190900,675285480,15680,15680,15680,15680,0
20230705,190800,675285480,15680,15680,15680,15680,0
20230705,190700,675285480,15680,15680,15680,15680,0
20230705,190600,675285480,15680,15680,15680,15680,0
20230705,190500,675285480,15680,15680,15680,15680,0
20230705,190400,675285480,15680,15680,15680,15680,0
20230705,190300,675285480,15680,15680,15680,15680,0
20230705,190200,675285480,15680,15680,15680,15680,0
20230705,190100,675285480,15680,15680,15680,15680,0
20230705,190000,675285480,15680,15680,15680,15680,0
20230705,185900,675285480,15680,15680,15680,15680,0
20230705,185800,675285480,15680,15680,15680,15680,0
20230705,185700,675285480,15680,15680,15680,15680,0
20230705,185600,675285480,15680,15680,15680,15680,0
20230705,185500,675285480,15680,15680,15680,15680,90
20230705,185400,675285480,15680,15680,15680,15680,0
20230705,185300,675285480,15680,15680,15680,15680,0
20230705,185200,675285480,15680,15680,15680,15680,0
20230705,185100,675285480,15680,15680,15680,15680,0
20230705,185000,675285480,15680,15680,15680,15680,0
20230705,184900,675285480,15680,15680,15680,15680,0
20230705,184800,675285480,15680,15680,15680,15680,0
20230705,184700,675285480,15680,15680,15680,15680,0
20230705,184600,675285480,15680,15680,15680,15680,0
20230705,184500,675285480,15680,15680,15680,15680,0
20230705,184400,675285480,15680,15680,15680,15680,0
20230705,184300,675285480,15680,15680,15680,15680,0
20230705,184200,675285480,15680,15680,15680,15680,0
20230705,184100,675285480,15680,15680,15680,15680,0
20230705,184000,675285480,15680,15680,15680,15680,0
20230705,183900,675285480,15680,15680,15680,15680,0
20230705,183800,675285480,15680,15680,15680,15680,0
20230705,183700,675285480,15680,15680,15680,15680,0
20230705,183600,675285480,15680,15680,15680,15680,0
20230705,183500,675285480,15680,15680,15680,15680,0
20230705,183400,675285480,15680,15680,15680,15680,0
20230705,183300,675285480,15680,15680,15680,15680,0
20230705,183200,675285480,15680,15680,15680,15680,0
20230705,183100,675285480,15680,15680,15680,15680,0
20230705,183000,675285480,15680,15680,15680,15680,0
20230705,182900,675285480,15680,15680,15680,15680,0
20230705,182800,675285480,15680,15680,15680,15680,0
20230705,182700,675285480,15680,15680,15680,15680,0
20230705,182600,675285480,15680,15680,15680,15680,0
20230705,182500,675285480,15680,15680,15680,15680,90
20230705,182400,675285480,15680,15680,15680,15680,0
20230705,182300,675285480,15680,15680,15680,15680,0
20230705,182200,675285480,15680,15680,15680,15680,0
20230705,182100,675285480,15680,15680,15680,15680,0
20230705,182000,675285480,15680,15680,15680,15680,0
20230705,181900,675285480,15680,15680,15680,15680,0
20230705,181800,675285480,15680,15680,15680,15680,0
20230705,181700,675285480,15680,15680,15680,15680,0
20230705,181600,675285480,15680,15680,15680,15680,0
20230705,181500,675285480,15680,15680,15680,15680,0
20230705,181400,675285480,15680,15680,15680,15680,0
20230705,181300,675285480,15680,15680,15680,15680,0
20230705,181200,675285480,15680,15680,15680,15680,0
20230705,181100,675285480,15680,15680,15680,15680,0
20230705,181000,675285480,15680,15680,15680,15680,0
20230705,180900,675285480,15680,15680,15680,15680,0
20230705,180800,675285480,15680,15680,15680,15680,0
20230705,180700,675285480,15680,15680,15680,15680,0
20230705,180600,675285480,15680,15680,15680,15680,0
20230705,180500,675285480,15680,15680,15680,15680,0
20230705,180400,675285480,15680,15680,15680,15680,0
20230705,180300,675285480,15680,15680,15680,15680,0
20230705,180200,675285480,15680,15680,15680,15680,0
20230705,180100,675285480,15680,15680,15680,15680,0
20230705,180000,675285480,15680,15680,15680,15680,0
20230705,175900,675285480,15680,15680,15680,15680,0
20230705,175800,675285480,15680,15680,15680,15680,0
20230705,175700,675285480,15680,15680,15680,15680,0
20230705,175600,675285480,15680,15680,15680,15680,0
20230705,175500,675285480,15680,15680,15680,15680,90
20230705,175400,675285480,15680,15680,15680,15680,0
20230705,175300,675285480,15680,15680,15680,15680,0
20230705,175200,675285480,15680,15680,15680,15680,0
20230705,175100,675285480,15680,15680,15680,15680,0
20230705,175000,675285480,15680,15680,15680,15680,0
20230705,174900,675285480,15680,15680,15680,15680,0
20230705,174800,675285480,15680,15680,15680,15680,0
20230705,174700,675285480,15680,15680,15680,15680,0
20230705,174600,675285480,15680,15680,15680,15680,0
20230705,174500,675285480,15680,15680,15680,15680,0
20230705,174400,675285480,15680,15680,15680,15680,0
20230705,174300,675285480,15680,15680,15680,15680,0
20230705,174200,675285480,15680,15680,15680,15680,0
20230705,174100,675285480,15680,15680,15680,15680,0
20230705,174000,675285480,15680,15680,15680,15680,0
20230705,173900,675285480,15680,15680,15680,15680,0
20230705,173800,675285480,15680,15680,15680,15680,0
20230705,173700,675285480,15680,15680,15680,15680,0
20230705,173600,675285480,15680,15680,15680,15680,0
20230705,173500,675285480,15680,15680,15680,15680,0
20230705,173400,675285480,15680,15680,15680,15680,0
20230705,173300,675285480,15680,15680,15680,15680,0
20230705,173200,675285480,15680,15680,15680,15680,0
20230705,173100,675285480,15680,15680,15680,15680,0
20230705,173000,675285480,15680,15680,15680,15680,0
20230705,172900,675285480,15680,15680,15680,15680,0
20230705,172800,675285480,15680,15680,15680,15680,0
20230705,172700,675285480,15680,15680,15680,15680,0
20230705,172600,675285480,15680,15680,15680,15680,0
20230705,172500,675285480,15680,15680,15680,15680,90
20230705,172400,675285480,15680,15680,15680,15680,0
20230705,172300,675285480,15680,15680,15680,15680,0
20230705,172200,675285480,15680,15680,15680,15680,0
20230705,172100,675285480,15680,15680,15680,15680,0
20230705,172000,675285480,15680,15680,15680,15680,0
20230705,171900,675285480,15680,15680,15680,15680,0
20230705,171800,675285480,15680,15680,15680,15680,0
20230705,171700,675285480,15680,15680,15680,15680,0
20230705,171600,675285480,15680,15680,15680,15680,0
20230705,171500,675285480,15680,15680,15680,15680,0
20230705,171400,675285480,15680,15680,15680,15680,0
20230705,171300,675285480,15680,15680,15680,15680,0
20230705,171200,675285480,15680,15680,15680,15680,0
20230705,171100,675285480,15680,15680,15680,15680,0
20230705,171000,675285480,15680,15680,15680,15680,0
20230705,170900,675285480,15680,15680,15680,15680,0
20230705,170800,675285480,15680,15680,15680,15680,0
20230705,170700,675285480,15680,15680,15680,15680,0
20230705,170600,675285480,15680,15680,15680,15680,0
20230705,170500,675285480,15680,15680,15680,15680,0
20230705,170400,675285480,15680,15680,15680,15680,0
20230705,170300,675285480,15680,15680,15680,15680,0
20230705,170200,675285480,15680,15680,15680,15680,0
20230705,170100,675285480,15680,15680,15680,15680,0
20230705,170000,675285480,15680,15680,15680,15680,0
20230705,165900,675285480,15680,15680,15680,15680,0
20230705,165800,675285480,15680,15680,15680,15680,0
20230705,165700,675285480,15680,15680,15680,15680,0
20230705,165600,675285480,15680,15680,15680,15680,0
20230705,165500,675285480,15680,15680,15680,15680,90
20230705,165400,675285480,15680,15680,15680,15680,0
20230705,165300,675285480,15680,15680,15680,15680,0
20230705,165200,675285480,15680,15680,15680,15680,0
20230705,165100,675285480,15680,15680,15680,15680,0
20230705,165000,675285480,15680,15680,15680,15680,0
20230705,164900,675285480,15680,15680,15680,15680,0
20230705,164800,675285480,15680,15680,15680,15680,0
20230705,164700,675285480,15680,15680,15680,15680,0
20230705,164600,675285480,15680,15680,15680,15680,0
20230705,164500,675285480,15680,15680,15680,15680,0
20230705,164400,675285480,15680,15680,15680,15680,0
20230705,164300,675285480,15680,15680,15680,15680,0
20230705,164200,675285480,15680,15680,15680,15680,0
20230705,164100,675285480,15680,15680,15680,15680,0
20230705,164000,675285480,15680,15680,15680,15680,0
20230705,163900,675285480,15680,15680,15680,15680,0
20230705,163800,675285480,15680,15680,15680,15680,0
20230705,163700,675285480,15680,15680,15680,15680,0
20230705,163600,675285480,15680,15680,15680,15680,0
20230705,163500,675285480,15680,15680,15680,15680,0
20230705,163400,675285480,15680,15680,15680,15680,0
20230705,163300,675285480,15680,15680,15680,15680,0
20230705,163200,675285480,15680,15680,15680,15680,0
20230705,163100,675285480,15680,15680,15680,15680,0
20230705,163000,675285480,15680,15680,15680,15680,0
20230705,162900,675285480,15680,15680,15680,15680,0
20230705,162800,675285480,15680,15680,15680,15680,0
20230705,162700,675285480,15680,15680,15680,15680,0
20230705,162600,675285480,15680,15680,15680,15680,0
20230705,162500,675285480,15680,15680,15680,15680,90
20230705,162400,675285480,15680,15680,15680,15680,0
20230705,162300,675285480,15680,15680,15680,15680,0
20230705,162200,675285480,15680,15680,15680,15680,0
20230705,162100,675285480,15680,15680,15680,15680,0
20230705,162000,675285480,15680,15680,15680,15680,0
20230705,161900,675285480,15680,15680,15680,15680,0
20230705,161800,675285480,15680,15680,15680,15680,0
20230705,161700,675285480,15680,15680,15680,15680,0
20230705,161600,675285480,15680,15680,15680,15680,0
20230705,161500,675285480,15680,15680,15680,15680,0
20230705,161400,675285480,15680,15680,15680,15680,0
20230705,161300,675285480,15680,15680,15680,15680,0
20230705,161200,675285480,15680,15680,15680,15680,0
20230705,161100,675285480,15680,15680,15680,15680,0
20230705,161000,675285480,15680,15680,15680,15680,0
20230705,160900,675285480,15680,15680,15680,15680,0
20230705,160800,675285480,15680,15680,15680,15680,0
20230705,160700,675285480,15680,15680,15680,15680,0
20230705,160600,675285480,15680,15680,15680,15680,0
20230705,160500,675285480,15680,15680,15680,15680,0
20230705,160400,675285480,15680,15680,15680,15680,0
20230705,160300,675285480,15680,15680,15680,15680,0
20230705,160200,675285480,15680,15680,15680,15680,0
20230705,160100,675285480,15680,15680,15680,15680,0
20230705,160000,675285480,15680,15680,15680,15680,0
20230705,155900,675285480,15680,15680,15680,15680,0
20230705,155800,675285480,15680,15680,15680,15680,0
20230705,155700,675285480,15680,15680,15680,15680,0
20230705,155600,675285480,15680,15680,15680,15680,0
20230705,155500,675285480,15680,15680,15680,15680,90
20230705,155400,675285480,15680,15680,15680,15680,0
20230705,155300,675285480,15680,15680,15680,15680,0
20230705,155200,675285480,15680,15680,15680,15680,0
20230705,155100,675285480,15680,15680,15680,15680,0
20230705,155000,675285480,15680,15680,15680,15680,0
20230705,154900,675285480,15680,15680,15680,15680,0
20230705,154800,675285480,15680,15680,15680,15680,0
20230705,154700,675285480,15680,15680,15680,15680,0
20230705,154600,675285480,15680,15680,15680,15680,0
20230705,154500,675285480,15680,15680,15680,15680,0
20230705,154400,675285480,15680,15680,15680,15680,0
20230705,154300,675285480,15680,15680,15680,15680,0
20230705,154200,675285480,15680,15680,15680,15680,0
20230705,154100,675285480,15680,15680,15680,15680,0
20230705,154000,675285480,15680,15680,15680,15680,0
20230705,153900,675285480,15680,15680,15680,15680,0
20230705,153800,675285480,15680,15680,15680,15680,0
20230705,153700,675285480,15680,15680,15680,15680,0
20230705,153600,675285480,15680,15680,15680,15680,0
20230705,153500,675285480,15680,15680,15680,15680,0
20230705,153400,675285480,15680,15680,15680,15680,0
20230705,153300,675285480,15680,15680,15680,15680,0
20230705,153200,675285480,15680,15680,15680,15680,0
20230705,153100,675285480,15680,15680,15680,15680,0
20230705,153000,675285480,15680,15680,15680,15680,90
20230705,152900,673874280,15730,15730,15730,15730,0
20230705,152800,673874280,15730,15730,15730,15730,0
20230705,152700,673874280,15730,15730,15730,15730,0
20230705,152600,673874280,15730,15730,15730,15730,0
20230705,152500,673874280,15730,15730,15730,15730,0
20230705,152400,673874280,15730,15730,15730,15730,0
20230705,152300,673874280,15730,15730,15730,15730,0
20230705,152200,673874280,15730,15730,15730,15730,0
20230705,152100,673874280,15730,15730,15730,15730,0
20230705,152000,673874280,15730,15730,15730,15730,0
20230705,151900,673874280,15730,15520,15730,15520,108
20230705,151800,672197700,15520,15740,15740,15520,203
20230705,151700,669041870,15760,15760,15760,15760,20
20230705,151600,668726670,15750,15750,15750,15750,394
20230705,151500,662521170,15750,15750,15750,15750,3
20230705,151400,662473920,15750,15750,15750,15750,0
20230705,151300,662473920,15750,15750,15750,15750,0
20230705,151200,662473920,15750,15750,15750,15750,0
20230705,151100,662473920,15750,15750,15750,15750,10
20230705,151000,662316420,15750,15750,15750,15750,1
20230705,150900,662300670,15750,15750,15750,15750,0
20230705,150800,662300670,15750,15750,15750,15750,2
20230705,150700,662269170,15750,15750,15750,15750,26
20230705,150600,661859670,15760,15760,15760,15760,0
20230705,150500,661859670,15760,15760,15760,15760,0
20230705,150400,661859670,15760,15760,15760,15760,1
20230705,150300,661843910,15750,15750,15750,15750,0
20230705,150200,661843910,15750,15750,15750,15750,0
20230705,150100,661843910,15750,15750,15750,15750,100
20230705,150000,660268910,15840,15840,15840,15840,0
20230705,145900,660268910,15840,15840,15840,15840,0
20230705,145800,660268910,15840,15840,15840,15840,0
20230705,145700,660268910,15840,15820,15840,15820,2
20230705,145600,660237250,15750,15800,15800,15750,21
20230705,145500,659906400,15800,15800,15800,15800,58
20230705,145400,658990000,15800,15800,15800,15800,100
20230705,145300,657410000,15800,15810,15810,15800,86
20230705,145200,656050960,15820,15820,15820,15820,20
20230705,145100,655734560,15820,15820,15820,15820,0
20230705,145000,655734560,15820,15820,15820,15820,10
20230705,144900,655576360,15820,15820,15820,15820,300
20230705,144800,650830360,15820,15820,15820,15820,0
20230705,144700,650830360,15820,15820,15820,15820,0
20230705,144600,650830360,15820,15820,15820,15820,50
20230705,144500,650039360,15820,15830,15830,15820,351
20230705,144400,644486530,15830,15830,15830,15830,0
20230705,144300,644486530,15830,15810,15830,15810,26
20230705,144200,644075430,15820,15820,15820,15820,3
20230705,144100,644027970,15830,15830,15830,15830,1
20230705,144000,644012140,15820,15830,15830,15820,122
20230705,143900,642081380,15840,15840,15840,15840,121
20230705,143800,640164740,15850,15850,15850,15850,17
20230705,143700,639895290,15850,15850,15850,15850,1
20230705,143600,639879440,15850,15870,15870,15850,174
20230705,143500,637120060,15870,15870,15870,15870,10
20230705,143400,636961360,15870,15870,15870,15870,6
20230705,143300,636866140,15900,15900,15900,15900,200
20230705,143200,633686140,15900,15900,15900,15900,0
20230705,143100,633686140,15900,15900,15900,15900,350
20230705,143000,628121140,15890,15890,15890,15890,100
20230705,142900,626532140,15900,15910,15910,15900,101
20230705,142800,624926230,15920,15920,15920,15920,1
20230705,142700,624910310,15940,15940,15940,15940,0
20230705,142600,624910310,15940,15940,15940,15940,0
20230705,142500,624910310,15940,15940,15940,15940,100
20230705,142400,623316310,15940,15940,15940,15940,0
20230705,142300,623316310,15940,15940,15940,15940,14
20230705,142200,623093150,15900,15900,15900,15900,2
20230705,142100,623061350,15950,15950,15950,15950,0
20230705,142000,623061350,15950,15950,15950,15950,0
20230705,141900,623061350,15950,15950,15950,15950,0
20230705,141800,623061350,15950,15950,15950,15950,20
20230705,141700,622742350,15950,15950,15950,15950,0
20230705,141600,622742350,15950,15950,15950,15950,0
20230705,141500,622742350,15950,15950,15950,15950,0
20230705,141400,622742350,15950,15940,15950,15940,500
20230705,141300,614768120,15940,15940,15940,15940,0
20230705,141200,614768120,15940,15920,15940,15920,100
20230705,141100,613175480,15920,15920,15920,15920,0
20230705,141000,613175480,15920,15920,15920,15920,0
20230705,140900,613175480,15920,15920,15920,15920,0
20230705,140800,613175480,15920,15920,15920,15920,0
20230705,140700,613175480,15920,15920,15920,15920,0
20230705,140600,613175480,15920,15920,15920,15920,0
20230705,140500,613175480,15920,15920,15920,15920,0
20230705,140400,613175480,15920,15920,15920,15920,0
20230705,140300,613175480,15920,15920,15920,15920,0
20230705,140200,613175480,15920,15920,15920,15920,0
20230705,140100,613175480,15920,15920,15920,15920,50
20230705,140000,612379480,15820,15820,15820,15820,0
20230705,135900,612379480,15820,15820,15820,15820,0
20230705,135800,612379480,15820,15820,15820,15820,0
20230705,135700,612379480,15820,15820,15820,15820,0
20230705,135600,612379480,15820,15820,15820,15820,0
20230705,135500,612379480,15820,15820,15820,15820,1
20230705,135400,612363660,15820,15820,15820,15820,220
20230705,135300,608883260,15830,15830,15830,15830,2
20230705,135200,608851600,15830,15830,15830,15830,20
20230705,135100,608535000,15830,15890,15890,15830,75
20230705,135000,607347110,15900,15900,15900,15900,0
20230705,134900,607347110,15900,15900,15900,15900,0
20230705,134800,607347110,15900,15900,15900,15900,0
20230705,134700,607347110,15900,15900,15900,15900,0
20230705,134600,607347110,15900,15950,15950,15900,260
20230705,134500,603210570,15960,15960,15960,15960,0
20230705,134400,603210570,15960,15960,15960,15960,0
20230705,134300,603210570,15960,15960,15960,15960,0
20230705,134200,603210570,15960,15960,15960,15960,0
20230705,134100,603210570,15960,15960,15960,15960,2
20230705,134000,603178650,15960,15960,15960,15960,0
20230705,133900,603178650,15960,15960,15960,15960,0
20230705,133800,603178650,15960,15960,15960,15960,0
20230705,133700,603178650,15960,15960,15960,15960,0
20230705,133600,603178650,15960,15960,15960,15960,6
20230705,133500,603082890,15960,15960,15960,15960,0
20230705,133400,603082890,15960,15960,15960,15960,0
20230705,133300,603082890,15960,15960,15960,15960,4
20230705,133200,603019050,15980,15980,15980,15980,0
20230705,133100,603019050,15980,15980,15980,15980,50
20230705,133000,602220050,15990,15990,15990,15990,0
20230705,132900,602220050,15990,15990,15990,15990,1
20230705,132800,602204060,15980,15980,15980,15980,0
20230705,132700,602204060,15980,15980,15980,15980,0
20230705,132600,602204060,15980,15980,15980,15980,0
20230705,132500,602204060,15980,15980,15980,15980,20
20230705,132400,601884460,15990,15990,15990,15990,0
20230705,132300,601884460,15990,15990,15990,15990,0
20230705,132200,601884460,15990,15990,15990,15990,0
20230705,132100,601884460,15990,15990,15990,15990,0
20230705,132000,601884460,15990,15990,15990,15990,0
20230705,131900,601884460,15990,15990,15990,15990,0
20230705,131800,601884460,15990,15990,15990,15990,0
20230705,131700,601884460,15990,15990,15990,15990,0
20230705,131600,601884460,15990,15990,15990,15990,0
20230705,131500,601884460,15990,15990,15990,15990,0
20230705,131400,601884460,15990,15990,15990,15990,0
20230705,131300,601884460,15990,15990,15990,15990,0
20230705,131200,601884460,15990,15990,15990,15990,0
20230705,131100,601884460,15990,15990,15990,15990,0
20230705,131000,601884460,15990,15990,15990,15990,0
20230705,130900,601884460,15990,15990,15990,15990,0
20230705,130800,601884460,15990,15990,15990,15990,0
20230705,130700,601884460,15990,15990,15990,15990,0
20230705,130600,601884460,15990,15990,15990,15990,0
20230705,130500,601884460,15990,15990,15990,15990,0
20230705,130400,601884460,15990,15990,15990,15990,0
20230705,130300,601884460,15990,15990,15990,15990,0
20230705,130200,601884460,15990,15980,15990,15980,201
20230705,130100,598670480,15990,15990,15990,15990,7
20230705,130000,598558550,15990,15990,15990,15990,60
20230705,125900,597599150,15990,15990,15990,15990,0
20230705,125800,597599150,15990,15990,15990,15990,4
20230705,125700,597535190,15990,15950,16000,15950,751
20230705,125600,585528250,15950,15930,15950,15930,50
20230705,125500,584730910,15930,15930,15930,15930,1
20230705,125400,584714980,15930,15880,15930,15880,197
20230705,125300,581585110,15890,15890,15890,15890,21
20230705,125200,581251420,15890,15890,15890,15890,1
20230705,125100,581235530,15820,15820,15820,15820,0
20230705,125000,581235530,15820,15830,15830,15820,257
20230705,124900,577169580,15890,15890,15890,15890,0
20230705,124800,577169580,15890,15890,15890,15890,0
20230705,124700,577169580,15890,15890,15890,15890,0
20230705,124600,577169580,15890,15890,15890,15890,0
20230705,124500,577169580,15890,15890,15890,15890,0
20230705,124400,577169580,15890,15890,15890,15890,81
20230705,124300,575882490,15890,15890,15890,15890,20
20230705,124200,575564690,15950,15950,15950,15950,0
20230705,124100,575564690,15950,15950,15950,15950,0
20230705,124000,575564690,15950,15950,15950,15950,0
20230705,123900,575564690,15950,15950,15950,15950,0
20230705,123800,575564690,15950,15950,15950,15950,0
20230705,123700,575564690,15950,15950,15950,15950,0
20230705,123600,575564690,15950,15950,15950,15950,1
20230705,123500,575548740,15880,15880,15880,15880,0
20230705,123400,575548740,15880,15880,15880,15880,0
20230705,123300,575548740,15880,15880,15880,15880,0
20230705,123200,575548740,15880,15880,15880,15880,0
20230705,123100,575548740,15880,15810,15880,15810,18
20230705,123000,575264020,15810,15810,15810,15810,0
20230705,122900,575264020,15810,15840,15840,15810,70
20230705,122800,574157130,15850,15880,15880,15850,501
20230705,122700,566201280,15850,15870,15870,15850,35
20230705,122600,565646470,15880,15890,15890,15880,6
20230705,122500,565551170,15890,15890,15890,15890,8
20230705,122400,565424050,15900,15900,15900,15900,0
20230705,122300,565424050,15900,15920,15920,15900,133
20230705,122200,563307350,15980,15980,15980,15980,0
20230705,122100,563307350,15980,15980,15980,15980,0
20230705,122000,563307350,15980,15980,15980,15980,88
20230705,121900,561901110,15990,15990,15990,15990,0
20230705,121800,561901110,15990,15990,15990,15990,0
20230705,121700,561901110,15990,15990,15990,15990,0
20230705,121600,561901110,15990,15990,15990,15990,0
20230705,121500,561901110,15990,15990,15990,15990,0
20230705,121400,561901110,15990,15990,15990,15990,0
20230705,121300,561901110,15990,15990,15990,15990,0
20230705,121200,561901110,15990,15990,15990,15990,0
20230705,121100,561901110,15990,15910,15990,15900,6
20230705,121000,561805610,15990,15910,15990,15900,56
20230705,120900,560915090,15910,15910,15910,15910,0
20230705,120800,560915090,15910,15910,15910,15910,8
20230705,120700,560787810,16000,16000,16000,16000,0
20230705,120600,560787810,16000,16000,16000,16000,0
20230705,120500,560787810,16000,15940,16000,15900,221
20230705,120400,557272360,16000,16000,16000,16000,0
20230705,120300,557272360,16000,16000,16000,16000,0
20230705,120200,557272360,16000,16040,16040,16000,51
20230705,120100,556455200,16050,16050,16050,16050,0
20230705,120000,556455200,16050,16050,16050,16050,0
20230705,115900,556455200,16050,16050,16050,16050,0
20230705,115800,556455200,16050,16050,16050,16050,0
20230705,115700,556455200,16050,16040,16050,16040,8
20230705,115600,556326870,16040,16040,16040,16040,3
20230705,115500,556278750,16040,16040,16040,16040,0
20230705,115400,556278750,16040,16040,16040,16040,0
20230705,115300,556278750,16040,16040,16040,16040,0
20230705,115200,556278750,16040,16040,16040,16040,0
20230705,115100,556278750,16040,16040,16040,16040,0
20230705,115000,556278750,16040,16040,16040,16040,0
20230705,114900,556278750,16040,16040,16040,16040,155
20230705,114800,553792550,16040,16040,16040,16040,45
20230705,114700,553070750,16040,16040,16040,16040,20
20230705,114600,552749950,16050,16050,16050,16050,0
20230705,114500,552749950,16050,16050,16050,16050,0
20230705,114400,552749950,16050,16050,16050,16050,0
20230705,114300,552749950,16050,16050,16050,16050,0
20230705,114200,552749950,16050,16050,16050,16050,0
20230705,114100,552749950,16050,16050,16050,16050,0
20230705,114000,552749950,16050,16050,16050,16050,0
20230705,113900,552749950,16050,16050,16050,16050,0
20230705,113800,552749950,16050,16050,16050,16050,0
20230705,113700,552749950,16050,15950,16050,15940,21
20230705,113600,552415090,15940,15950,15950,15940,170
20230705,113500,549704530,15950,15950,15950,15950,50
20230705,113400,548907030,16050,16000,16050,16000,8
20230705,113300,548778980,16000,16020,16020,16000,493
20230705,113200,540888080,16020,16040,16040,16020,140
20230705,113100,538644660,16040,16040,16040,16040,137
20230705,113000,536447180,16050,16050,16050,16050,0
20230705,112900,536447180,16050,16090,16090,16050,1379
20230705,112800,514293950,16080,16080,16080,16080,0
20230705,112700,514293950,16080,16080,16080,16080,1
20230705,112600,514277870,16160,16160,16160,16160,0
20230705,112500,514277870,16160,16160,16160,16160,0
20230705,112400,514277870,16160,16160,16160,16160,0
20230705,112300,514277870,16160,16160,16160,16160,0
20230705,112200,514277870,16160,16160,16160,16160,0
20230705,112100,514277870,16160,16160,16160,16160,49
20230705,112000,513486030,16160,16160,16160,16160,10
20230705,111900,513324430,16080,16080,16080,16080,0
20230705,111800,513324430,16080,16080,16080,16080,2
20230705,111700,513292270,16080,16080,16080,16080,15
20230705,111600,513051070,16080,16080,16080,16080,0
20230705,111500,513051070,16080,16080,16080,16080,0
20230705,111400,513051070,16080,16080,16080,16080,0
20230705,111300,513051070,16080,16080,16080,16080,0
20230705,111200,513051070,16080,16100,16100,16080,500
20230705,111100,505010750,16170,16170,16170,16170,0
20230705,111000,505010750,16170,16170,16170,16170,1
20230705,110900,504994580,16170,16170,16170,16170,18
20230705,110800,504703520,16170,16170,16170,16170,189
20230705,110700,501647390,16170,16170,16170,16170,0
20230705,110600,501647390,16170,16170,16170,16170,32
20230705,110500,501129950,16170,16170,16170,16170,31
20230705,110400,500628680,16170,16170,16170,16170,1
20230705,110300,500612510,16180,16180,16180,16180,0
20230705,110200,500612510,16180,16180,16180,16180,0
20230705,110100,500612510,16180,16180,16180,16180,0
20230705,110000,500612510,16180,16180,16180,16180,1
20230705,105900,500596330,16070,16070,16070,16070,61
20230705,105800,499616060,16070,16070,16070,16070,0
20230705,105700,499616060,16070,16070,16070,16070,0
20230705,105600,499616060,16070,16070,16070,16070,55
20230705,105500,498732210,16080,16080,16080,16080,0
20230705,105400,498732210,16080,16080,16080,16080,126
20230705,105300,496706130,16220,16220,16220,16220,0
20230705,105200,496706130,16220,16220,16220,16220,0
20230705,105100,496706130,16220,16220,16220,16220,0
20230705,105000,496706130,16220,16220,16220,16220,0
20230705,104900,496706130,16220,16220,16220,16220,0
20230705,104800,496706130,16220,16220,16220,16220,0
20230705,104700,496706130,16220,16220,16220,16220,32
20230705,104600,496187090,16220,16200,16220,16200,568
20230705,104500,486976440,16200,16180,16200,16180,63
20230705,104400,485956170,16180,16060,16180,16060,24
20230705,104300,485570610,16060,16080,16080,16060,1177
20230705,104200,466662810,16060,16060,16060,16060,0
20230705,104100,466662810,16060,16060,16060,16060,0
20230705,104000,466662810,16060,16060,16060,16060,14
20230705,103900,466437970,16040,16210,16230,16040,957
20230705,103800,451031760,16210,16210,16210,16210,1
20230705,103700,451015550,16090,16090,16090,16090,9
20230705,103600,450870740,16090,16220,16220,16090,30
20230705,103500,450386740,16230,16230,16230,16230,0
20230705,103400,450386740,16230,16230,16230,16230,0
20230705,103300,450386740,16230,16230,16230,16230,0
20230705,103200,450386740,16230,16230,16230,16230,0
20230705,103100,450386740,16230,16230,16230,16230,0
20230705,103000,450386740,16230,16230,16230,16230,0
20230705,102900,450386740,16230,16230,16230,16230,347
20230705,102800,444754930,16230,16230,16230,16230,100
20230705,102700,443131930,16240,16240,16240,16240,0
20230705,102600,443131930,16240,16230,16240,16230,80
20230705,102500,441833520,16230,16240,16240,16230,51
20230705,102400,441005780,16230,16100,16230,16100,571
20230705,102300,431800590,16110,16100,16110,16100,481
20230705,102200,424052490,16100,16100,16100,16100,103
20230705,102100,422394190,16100,16100,16100,16100,0
20230705,102000,422394190,16100,16100,16100,16100,0
20230705,101900,422394190,16100,16100,16100,16100,358
20230705,101800,416630390,16100,16100,16100,16100,0
20230705,101700,416630390,16100,16090,16100,16090,108
20230705,101600,414892050,16090,16090,16090,16090,0
20230705,101500,414892050,16090,16090,16090,16090,0
20230705,101400,414892050,16090,16090,16090,16090,4
20230705,101300,414827690,16070,16090,16090,16070,136
20230705,101200,412642070,16090,16100,16100,16090,138
20230705,101100,410420770,16100,16110,16110,16100,122
20230705,101000,408456180,16110,16110,16110,16110,61
20230705,100900,407473470,16110,16110,16110,16110,41
20230705,100800,406812960,16110,16110,16110,16110,30
20230705,100700,406329660,16100,16230,16230,16100,336
20230705,100600,400888950,16260,16260,16260,16260,20
20230705,100500,400563750,16230,16230,16230,16230,0
20230705,100400,400563750,16230,16230,16230,16230,2
20230705,100300,400531290,16230,16230,16230,16230,0
20230705,100200,400531290,16230,16230,16230,16230,5
20230705,100100,400450140,16230,16230,16230,16230,0
20230705,100000,400450140,16230,16230,16230,16230,80
20230705,095900,399151740,16230,16230,16230,16230,191
20230705,095800,396051810,16230,16230,16270,16230,67
20230705,095700,394964320,16230,16230,16230,16230,172
20230705,095600,392172760,16280,16280,16280,16280,1
20230705,095500,392156480,16280,16280,16280,16280,0
20230705,095400,392156480,16280,16280,16280,16280,6
20230705,095300,392058800,16220,16230,16230,16220,77
20230705,095200,390809510,16300,16300,16300,16300,16
20230705,095100,390548710,16300,16300,16300,16300,0
20230705,095000,390548710,16300,16360,16360,16300,24
20230705,094900,390156190,16360,16360,16360,16360,21
20230705,094800,389812630,16480,16490,16490,16480,731
20230705,094700,377759700,16500,16510,16540,16500,505
20230705,094600,369427100,16510,16510,16510,16510,0
20230705,094500,369427100,16510,16510,16510,16510,500
20230705,094400,361172100,16550,16550,16550,16550,126
20230705,094300,359086800,16480,16550,16550,16480,141
20230705,094200,356755470,16550,16550,16550,16550,200
20230705,094100,353445470,16560,16560,16560,16560,571
20230705,094000,343989710,16560,16560,16560,16550,715
20230705,093900,332149490,16560,16560,16560,16550,371
20230705,093800,326005750,16560,16470,16560,16470,4516
20230705,093700,251493870,16470,16470,16470,16470,60
20230705,093600,250505670,16470,16390,16470,16390,447
20230705,093500,243159220,16400,16390,16400,16390,500
20230705,093400,234959630,16390,16300,16390,16300,612
20230705,093300,224977550,16300,16290,16300,16290,49
20230705,093200,224178970,16300,16300,16300,16300,0
20230705,093100,224178970,16300,16300,16300,16300,46
20230705,093000,223429170,16300,16300,16300,16300,100
20230705,092900,221799170,16300,16260,16300,16260,101
20230705,092800,220153700,16050,16050,16050,16050,10
20230705,092700,219993200,16260,16200,16260,16200,300
20230705,092600,215124190,16200,16190,16200,16190,6
20230705,092500,215027000,16200,16200,16200,16200,0
20230705,092400,215027000,16200,16200,16200,16200,300
20230705,092300,210167000,16200,16040,16200,16040,1040
20230705,092200,193323740,15900,15900,16040,15900,182
20230705,092100,190416240,15900,16040,16040,15900,376
20230705,092000,184394140,15940,16040,16040,15940,605
20230705,091900,174729050,16040,16070,16070,16040,243
20230705,091800,170828060,16070,16200,16200,16070,85
20230705,091700,169461980,16060,16060,16060,16060,176
20230705,091600,166635420,16060,16070,16260,16060,502
20230705,091500,158526220,16100,16110,16110,16100,78
20230705,091400,157270350,16110,16120,16120,16110,360
20230705,091300,151469680,16120,16120,16120,16120,189
20230705,091200,148423000,16120,16160,16160,16120,1055
20230705,091100,131415470,16160,16180,16190,16160,784
20230705,091000,118734250,16180,16180,16180,16180,60
20230705,090900,117763450,16170,16170,16170,16170,39
20230705,090800,117132820,16120,16590,16590,16120,455
20230705,090700,109725620,16590,16110,16590,16110,509
20230705,090600,101525150,16110,16640,16640,16110,42
20230705,090500,100842170,16640,16640,16640,16640,15
20230705,090400,100592570,16640,16640,16670,16610,658
20230705,090300,89642460,16670,16670,16670,16670,1123
20230705,090200,70922050,16670,16680,16680,16670,4
20230705,090100,70855350,15940,16990,16990,15930,302
20230705,090000,65922350,17000,15900,17000,15900,3984