KissMeData/034300/min/candle-20230727.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230727,190800,84683460,14380,14380,14380,14380,26
20230727,190700,84683460,14380,14380,14380,14380,0
20230727,190600,84683460,14380,14380,14380,14380,0
20230727,190500,84683460,14380,14380,14380,14380,0
20230727,190400,84683460,14380,14380,14380,14380,0
20230727,190300,84683460,14380,14380,14380,14380,0
20230727,190200,84683460,14380,14380,14380,14380,0
20230727,190100,84683460,14380,14380,14380,14380,0
20230727,190000,84683460,14380,14380,14380,14380,0
20230727,185900,84683460,14380,14380,14380,14380,0
20230727,185800,84683460,14380,14380,14380,14380,0
20230727,185700,84683460,14380,14380,14380,14380,0
20230727,185600,84683460,14380,14380,14380,14380,0
20230727,185500,84683460,14380,14380,14380,14380,0
20230727,185400,84683460,14380,14380,14380,14380,0
20230727,185300,84683460,14380,14380,14380,14380,0
20230727,185200,84683460,14380,14380,14380,14380,0
20230727,185100,84683460,14380,14380,14380,14380,0
20230727,185000,84683460,14380,14380,14380,14380,0
20230727,184900,84683460,14380,14380,14380,14380,0
20230727,184800,84683460,14380,14380,14380,14380,0
20230727,184700,84683460,14380,14380,14380,14380,0
20230727,184600,84683460,14380,14380,14380,14380,0
20230727,184500,84683460,14380,14380,14380,14380,0
20230727,184400,84683460,14380,14380,14380,14380,0
20230727,184300,84683460,14380,14380,14380,14380,0
20230727,184200,84683460,14380,14380,14380,14380,0
20230727,184100,84683460,14380,14380,14380,14380,0
20230727,184000,84683460,14380,14380,14380,14380,0
20230727,183900,84683460,14380,14380,14380,14380,0
20230727,183800,84683460,14380,14380,14380,14380,26
20230727,183700,84683460,14380,14380,14380,14380,0
20230727,183600,84683460,14380,14380,14380,14380,0
20230727,183500,84683460,14380,14380,14380,14380,0
20230727,183400,84683460,14380,14380,14380,14380,0
20230727,183300,84683460,14380,14380,14380,14380,0
20230727,183200,84683460,14380,14380,14380,14380,0
20230727,183100,84683460,14380,14380,14380,14380,0
20230727,183000,84683460,14380,14380,14380,14380,0
20230727,182900,84683460,14380,14380,14380,14380,0
20230727,182800,84683460,14380,14380,14380,14380,0
20230727,182700,84683460,14380,14380,14380,14380,0
20230727,182600,84683460,14380,14380,14380,14380,0
20230727,182500,84683460,14380,14380,14380,14380,0
20230727,182400,84683460,14380,14380,14380,14380,0
20230727,182300,84683460,14380,14380,14380,14380,0
20230727,182200,84683460,14380,14380,14380,14380,0
20230727,182100,84683460,14380,14380,14380,14380,0
20230727,182000,84683460,14380,14380,14380,14380,0
20230727,181900,84683460,14380,14380,14380,14380,0
20230727,181800,84683460,14380,14380,14380,14380,0
20230727,181700,84683460,14380,14380,14380,14380,0
20230727,181600,84683460,14380,14380,14380,14380,0
20230727,181500,84683460,14380,14380,14380,14380,0
20230727,181400,84683460,14380,14380,14380,14380,0
20230727,181300,84683460,14380,14380,14380,14380,0
20230727,181200,84683460,14380,14380,14380,14380,0
20230727,181100,84683460,14380,14380,14380,14380,0
20230727,181000,84683460,14380,14380,14380,14380,0
20230727,180900,84683460,14380,14380,14380,14380,0
20230727,180800,84683460,14380,14380,14380,14380,26
20230727,180700,84683460,14380,14380,14380,14380,0
20230727,180600,84683460,14380,14380,14380,14380,0
20230727,180500,84683460,14380,14380,14380,14380,0
20230727,180400,84683460,14380,14380,14380,14380,0
20230727,180300,84683460,14380,14380,14380,14380,0
20230727,180200,84683460,14380,14380,14380,14380,0
20230727,180100,84683460,14380,14380,14380,14380,0
20230727,180000,84683460,14380,14380,14380,14380,0
20230727,175900,84683460,14380,14380,14380,14380,0
20230727,175800,84683460,14380,14380,14380,14380,0
20230727,175700,84683460,14380,14380,14380,14380,0
20230727,175600,84683460,14380,14380,14380,14380,0
20230727,175500,84683460,14380,14380,14380,14380,0
20230727,175400,84683460,14380,14380,14380,14380,0
20230727,175300,84683460,14380,14380,14380,14380,0
20230727,175200,84683460,14380,14380,14380,14380,0
20230727,175100,84683460,14380,14380,14380,14380,0
20230727,175000,84683460,14380,14380,14380,14380,0
20230727,174900,84683460,14380,14380,14380,14380,0
20230727,174800,84683460,14380,14380,14380,14380,0
20230727,174700,84683460,14380,14380,14380,14380,0
20230727,174600,84683460,14380,14380,14380,14380,0
20230727,174500,84683460,14380,14380,14380,14380,0
20230727,174400,84683460,14380,14380,14380,14380,0
20230727,174300,84683460,14380,14380,14380,14380,0
20230727,174200,84683460,14380,14380,14380,14380,0
20230727,174100,84683460,14380,14380,14380,14380,0
20230727,174000,84683460,14380,14380,14380,14380,0
20230727,173900,84683460,14380,14380,14380,14380,0
20230727,173800,84683460,14380,14380,14380,14380,26
20230727,173700,84683460,14380,14380,14380,14380,0
20230727,173600,84683460,14380,14380,14380,14380,0
20230727,173500,84683460,14380,14380,14380,14380,0
20230727,173400,84683460,14380,14380,14380,14380,0
20230727,173300,84683460,14380,14380,14380,14380,0
20230727,173200,84683460,14380,14380,14380,14380,0
20230727,173100,84683460,14380,14380,14380,14380,0
20230727,173000,84683460,14380,14380,14380,14380,0
20230727,172900,84683460,14380,14380,14380,14380,0
20230727,172800,84683460,14380,14380,14380,14380,0
20230727,172700,84683460,14380,14380,14380,14380,0
20230727,172600,84683460,14380,14380,14380,14380,0
20230727,172500,84683460,14380,14380,14380,14380,0
20230727,172400,84683460,14380,14380,14380,14380,0
20230727,172300,84683460,14380,14380,14380,14380,0
20230727,172200,84683460,14380,14380,14380,14380,0
20230727,172100,84683460,14380,14380,14380,14380,0
20230727,172000,84683460,14380,14380,14380,14380,0
20230727,171900,84683460,14380,14380,14380,14380,0
20230727,171800,84683460,14380,14380,14380,14380,0
20230727,171700,84683460,14380,14380,14380,14380,0
20230727,171600,84683460,14380,14380,14380,14380,0
20230727,171500,84683460,14380,14380,14380,14380,0
20230727,171400,84683460,14380,14380,14380,14380,0
20230727,171300,84683460,14380,14380,14380,14380,0
20230727,171200,84683460,14380,14380,14380,14380,0
20230727,171100,84683460,14380,14380,14380,14380,0
20230727,171000,84683460,14380,14380,14380,14380,0
20230727,170900,84683460,14380,14380,14380,14380,0
20230727,170800,84683460,14380,14380,14380,14380,26
20230727,170700,84683460,14380,14380,14380,14380,0
20230727,170600,84683460,14380,14380,14380,14380,0
20230727,170500,84683460,14380,14380,14380,14380,0
20230727,170400,84683460,14380,14380,14380,14380,0
20230727,170300,84683460,14380,14380,14380,14380,0
20230727,170200,84683460,14380,14380,14380,14380,0
20230727,170100,84683460,14380,14380,14380,14380,0
20230727,170000,84683460,14380,14380,14380,14380,0
20230727,165900,84683460,14380,14380,14380,14380,0
20230727,165800,84683460,14380,14380,14380,14380,0
20230727,165700,84683460,14380,14380,14380,14380,0
20230727,165600,84683460,14380,14380,14380,14380,0
20230727,165500,84683460,14380,14380,14380,14380,0
20230727,165400,84683460,14380,14380,14380,14380,0
20230727,165300,84683460,14380,14380,14380,14380,0
20230727,165200,84683460,14380,14380,14380,14380,0
20230727,165100,84683460,14380,14380,14380,14380,0
20230727,165000,84683460,14380,14380,14380,14380,0
20230727,164900,84683460,14380,14380,14380,14380,0
20230727,164800,84683460,14380,14380,14380,14380,0
20230727,164700,84683460,14380,14380,14380,14380,0
20230727,164600,84683460,14380,14380,14380,14380,0
20230727,164500,84683460,14380,14380,14380,14380,0
20230727,164400,84683460,14380,14380,14380,14380,0
20230727,164300,84683460,14380,14380,14380,14380,0
20230727,164200,84683460,14380,14380,14380,14380,0
20230727,164100,84683460,14380,14380,14380,14380,0
20230727,164000,84683460,14380,14380,14380,14380,0
20230727,163900,84683460,14380,14380,14380,14380,0
20230727,163800,84683460,14380,14380,14380,14380,26
20230727,163700,84683460,14380,14380,14380,14380,0
20230727,163600,84683460,14380,14380,14380,14380,0
20230727,163500,84683460,14380,14380,14380,14380,0
20230727,163400,84683460,14380,14380,14380,14380,0
20230727,163300,84683460,14380,14380,14380,14380,0
20230727,163200,84683460,14380,14380,14380,14380,0
20230727,163100,84683460,14380,14380,14380,14380,0
20230727,163000,84683460,14380,14380,14380,14380,0
20230727,162900,84683460,14380,14380,14380,14380,0
20230727,162800,84683460,14380,14380,14380,14380,0
20230727,162700,84683460,14380,14380,14380,14380,0
20230727,162600,84683460,14380,14380,14380,14380,0
20230727,162500,84683460,14380,14380,14380,14380,0
20230727,162400,84683460,14380,14380,14380,14380,0
20230727,162300,84683460,14380,14380,14380,14380,0
20230727,162200,84683460,14380,14380,14380,14380,0
20230727,162100,84683460,14380,14380,14380,14380,0
20230727,162000,84683460,14380,14380,14380,14380,0
20230727,161900,84683460,14380,14380,14380,14380,0
20230727,161800,84683460,14380,14380,14380,14380,0
20230727,161700,84683460,14380,14380,14380,14380,0
20230727,161600,84683460,14380,14380,14380,14380,0
20230727,161500,84683460,14380,14380,14380,14380,0
20230727,161400,84683460,14380,14380,14380,14380,0
20230727,161300,84683460,14380,14380,14380,14380,0
20230727,161200,84683460,14380,14380,14380,14380,0
20230727,161100,84683460,14380,14380,14380,14380,0
20230727,161000,84683460,14380,14380,14380,14380,0
20230727,160900,84683460,14380,14380,14380,14380,0
20230727,160800,84683460,14380,14380,14380,14380,26
20230727,160700,84683460,14380,14380,14380,14380,0
20230727,160600,84683460,14380,14380,14380,14380,0
20230727,160500,84683460,14380,14380,14380,14380,0
20230727,160400,84683460,14380,14380,14380,14380,0
20230727,160300,84683460,14380,14380,14380,14380,0
20230727,160200,84683460,14380,14380,14380,14380,0
20230727,160100,84683460,14380,14380,14380,14380,0
20230727,160000,84683460,14380,14380,14380,14380,0
20230727,155900,84683460,14380,14380,14380,14380,0
20230727,155800,84683460,14380,14380,14380,14380,0
20230727,155700,84683460,14380,14380,14380,14380,0
20230727,155600,84683460,14380,14380,14380,14380,0
20230727,155500,84683460,14380,14380,14380,14380,0
20230727,155400,84683460,14380,14380,14380,14380,0
20230727,155300,84683460,14380,14380,14380,14380,0
20230727,155200,84683460,14380,14380,14380,14380,0
20230727,155100,84683460,14380,14380,14380,14380,0
20230727,155000,84683460,14380,14380,14380,14380,0
20230727,154900,84683460,14380,14380,14380,14380,0
20230727,154800,84683460,14380,14380,14380,14380,0
20230727,154700,84683460,14380,14380,14380,14380,0
20230727,154600,84683460,14380,14380,14380,14380,0
20230727,154500,84683460,14380,14380,14380,14380,0
20230727,154400,84683460,14380,14380,14380,14380,0
20230727,154300,84683460,14380,14380,14380,14380,0
20230727,154200,84683460,14380,14380,14380,14380,0
20230727,154100,84683460,14380,14380,14380,14380,0
20230727,154000,84683460,14380,14380,14380,14380,0
20230727,153900,84683460,14380,14380,14380,14380,0
20230727,153800,84683460,14380,14380,14380,14380,26
20230727,153700,84683460,14380,14380,14380,14380,0
20230727,153600,84683460,14380,14380,14380,14380,0
20230727,153500,84683460,14380,14380,14380,14380,0
20230727,153400,84683460,14380,14380,14380,14380,0
20230727,153300,84683460,14380,14380,14380,14380,0
20230727,153200,84683460,14380,14380,14380,14380,0
20230727,153100,84683460,14380,14380,14380,14380,0
20230727,153000,84683460,14380,14380,14380,14380,26
20230727,152900,84309580,14380,14380,14380,14380,0
20230727,152800,84309580,14380,14380,14380,14380,0
20230727,152700,84309580,14380,14380,14380,14380,0
20230727,152600,84309580,14380,14380,14380,14380,0
20230727,152500,84309580,14380,14380,14380,14380,0
20230727,152400,84309580,14380,14380,14380,14380,0
20230727,152300,84309580,14380,14380,14380,14380,0
20230727,152200,84309580,14380,14380,14380,14380,0
20230727,152100,84309580,14380,14380,14380,14380,0
20230727,152000,84309580,14380,14380,14380,14380,0
20230727,151900,84309580,14380,14380,14380,14380,0
20230727,151800,84309580,14380,14390,14390,14380,110
20230727,151700,82726720,14400,14400,14400,14400,3
20230727,151600,82683520,14400,14400,14400,14400,1
20230727,151500,82669120,14400,14400,14400,14400,45
20230727,151400,82021120,14400,14400,14400,14400,0
20230727,151300,82021120,14400,14400,14400,14400,3
20230727,151200,81977920,14400,14410,14410,14400,13
20230727,151100,81790670,14410,14450,14450,14410,73
20230727,151000,80738000,14440,14440,14440,14440,0
20230727,150900,80738000,14440,14450,14460,14440,3
20230727,150800,80694650,14460,14450,14460,14450,4
20230727,150700,80636820,14460,14430,14460,14430,52
20230727,150600,79886260,14420,14420,14420,14420,0
20230727,150500,79886260,14420,14420,14420,14420,0
20230727,150400,79886260,14420,14420,14420,14420,0
20230727,150300,79886260,14420,14420,14420,14420,0
20230727,150200,79886260,14420,14420,14420,14420,0
20230727,150100,79886260,14420,14420,14420,14420,0
20230727,150000,79886260,14420,14420,14420,14420,0
20230727,145900,79886260,14420,14420,14420,14420,1
20230727,145800,79871840,14390,14390,14390,14390,0
20230727,145700,79871840,14390,14390,14390,14390,0
20230727,145600,79871840,14390,14390,14390,14390,2
20230727,145500,79843060,14390,14430,14430,14390,39
20230727,145400,79281770,14430,14430,14430,14430,4
20230727,145300,79224050,14440,14440,14440,14440,0
20230727,145200,79224050,14440,14440,14440,14440,0
20230727,145100,79224050,14440,14440,14440,14440,0
20230727,145000,79224050,14440,14440,14440,14440,50
20230727,144900,78502050,14440,14440,14440,14440,0
20230727,144800,78502050,14440,14440,14440,14440,0
20230727,144700,78502050,14440,14440,14440,14440,0
20230727,144600,78502050,14440,14440,14440,14440,0
20230727,144500,78502050,14440,14440,14440,14440,2
20230727,144400,78473170,14440,14440,14440,14440,2
20230727,144300,78444290,14440,14440,14440,14440,0
20230727,144200,78444290,14440,14440,14440,14440,0
20230727,144100,78444290,14440,14440,14440,14440,0
20230727,144000,78444290,14440,14440,14440,14440,0
20230727,143900,78444290,14440,14440,14440,14440,0
20230727,143800,78444290,14440,14440,14440,14440,3
20230727,143700,78400970,14440,14400,14440,14400,30
20230727,143600,77968430,14390,14390,14390,14390,0
20230727,143500,77968430,14390,14390,14390,14390,34
20230727,143400,77479170,14390,14390,14390,14390,0
20230727,143300,77479170,14390,14390,14390,14390,0
20230727,143200,77479170,14390,14390,14390,14390,0
20230727,143100,77479170,14390,14390,14390,14390,0
20230727,143000,77479170,14390,14390,14390,14390,0
20230727,142900,77479170,14390,14390,14390,14390,0
20230727,142800,77479170,14390,14390,14390,14390,0
20230727,142700,77479170,14390,14390,14390,14390,0
20230727,142600,77479170,14390,14390,14390,14390,0
20230727,142500,77479170,14390,14390,14390,14390,0
20230727,142400,77479170,14390,14390,14390,14390,0
20230727,142300,77479170,14390,14390,14390,14390,0
20230727,142200,77479170,14390,14390,14390,14390,0
20230727,142100,77479170,14390,14390,14390,14390,0
20230727,142000,77479170,14390,14390,14390,14390,0
20230727,141900,77479170,14390,14390,14390,14390,0
20230727,141800,77479170,14390,14390,14390,14390,0
20230727,141700,77479170,14390,14390,14390,14390,0
20230727,141600,77479170,14390,14390,14390,14390,0
20230727,141500,77479170,14390,14390,14390,14390,0
20230727,141400,77479170,14390,14390,14390,14390,0
20230727,141300,77479170,14390,14380,14390,14380,32
20230727,141200,77018790,14370,14370,14370,14370,0
20230727,141100,77018790,14370,14370,14370,14370,0
20230727,141000,77018790,14370,14370,14370,14370,0
20230727,140900,77018790,14370,14370,14370,14370,0
20230727,140800,77018790,14370,14370,14370,14370,1
20230727,140700,77004420,14390,14390,14390,14390,0
20230727,140600,77004420,14390,14390,14390,14390,0
20230727,140500,77004420,14390,14390,14390,14390,0
20230727,140400,77004420,14390,14390,14390,14390,0
20230727,140300,77004420,14390,14390,14390,14390,0
20230727,140200,77004420,14390,14390,14390,14390,0
20230727,140100,77004420,14390,14390,14390,14390,0
20230727,140000,77004420,14390,14360,14390,14360,30
20230727,135900,76572750,14310,14310,14310,14310,0
20230727,135800,76572750,14310,14320,14320,14310,129
20230727,135700,74725560,14390,14390,14390,14390,0
20230727,135600,74725560,14390,14390,14390,14390,0
20230727,135500,74725560,14390,14350,14390,14350,2
20230727,135400,74696820,14350,14350,14350,14350,0
20230727,135300,74696820,14350,14350,14350,14350,243
20230727,135200,71209770,14350,14350,14350,14350,0
20230727,135100,71209770,14350,14350,14350,14350,0
20230727,135000,71209770,14350,14350,14350,14350,108
20230727,134900,69659970,14340,14340,14340,14340,0
20230727,134800,69659970,14340,14340,14340,14340,1
20230727,134700,69645630,14350,14350,14350,14350,0
20230727,134600,69645630,14350,14350,14350,14350,0
20230727,134500,69645630,14350,14350,14350,14350,0
20230727,134400,69645630,14350,14350,14350,14350,0
20230727,134300,69645630,14350,14350,14350,14350,85
20230727,134200,68425880,14350,14350,14350,14350,0
20230727,134100,68425880,14350,14350,14350,14350,1
20230727,134000,68411530,14350,14350,14350,14350,0
20230727,133900,68411530,14350,14350,14350,14350,0
20230727,133800,68411530,14350,14350,14350,14350,0
20230727,133700,68411530,14350,14350,14350,14350,0
20230727,133600,68411530,14350,14350,14350,14350,1
20230727,133500,68397180,14350,14350,14350,14350,0
20230727,133400,68397180,14350,14350,14350,14350,0
20230727,133300,68397180,14350,14350,14350,14350,5
20230727,133200,68325430,14300,14300,14300,14300,0
20230727,133100,68325430,14300,14300,14300,14300,0
20230727,133000,68325430,14300,14300,14300,14300,0
20230727,132900,68325430,14300,14300,14300,14300,0
20230727,132800,68325430,14300,14300,14300,14300,0
20230727,132700,68325430,14300,14300,14300,14300,0
20230727,132600,68325430,14300,14300,14300,14300,0
20230727,132500,68325430,14300,14300,14300,14300,79
20230727,132400,67195730,14300,14300,14300,14300,0
20230727,132300,67195730,14300,14300,14300,14300,0
20230727,132200,67195730,14300,14330,14330,14300,188
20230727,132100,64506300,14330,14330,14330,14330,0
20230727,132000,64506300,14330,14330,14330,14330,0
20230727,131900,64506300,14330,14330,14330,14330,0
20230727,131800,64506300,14330,14330,14330,14330,0
20230727,131700,64506300,14330,14330,14330,14330,0
20230727,131600,64506300,14330,14330,14330,14330,50
20230727,131500,63789800,14330,14330,14330,14330,0
20230727,131400,63789800,14330,14330,14330,14330,0
20230727,131300,63789800,14330,14330,14330,14330,0
20230727,131200,63789800,14330,14330,14330,14330,0
20230727,131100,63789800,14330,14330,14330,14330,0
20230727,131000,63789800,14330,14330,14330,14330,0
20230727,130900,63789800,14330,14330,14330,14330,0
20230727,130800,63789800,14330,14330,14330,14330,0
20230727,130700,63789800,14330,14330,14330,14330,0
20230727,130600,63789800,14330,14330,14330,14330,0
20230727,130500,63789800,14330,14330,14330,14330,50
20230727,130400,63073300,14350,14350,14350,14350,0
20230727,130300,63073300,14350,14350,14350,14350,0
20230727,130200,63073300,14350,14350,14350,14350,0
20230727,130100,63073300,14350,14350,14350,14350,0
20230727,130000,63073300,14350,14350,14350,14350,2
20230727,125900,63044600,14350,14350,14350,14350,0
20230727,125800,63044600,14350,14350,14350,14350,0
20230727,125700,63044600,14350,14350,14350,14350,0
20230727,125600,63044600,14350,14350,14350,14350,0
20230727,125500,63044600,14350,14350,14350,14330,8
20230727,125400,62929820,14350,14350,14350,14350,0
20230727,125300,62929820,14350,14350,14350,14350,0
20230727,125200,62929820,14350,14350,14350,14350,0
20230727,125100,62929820,14350,14350,14350,14350,0
20230727,125000,62929820,14350,14350,14350,14350,0
20230727,124900,62929820,14350,14350,14350,14350,15
20230727,124800,62714570,14350,14350,14350,14350,0
20230727,124700,62714570,14350,14350,14350,14350,50
20230727,124600,61997070,14330,14330,14330,14330,0
20230727,124500,61997070,14330,14330,14330,14330,0
20230727,124400,61997070,14330,14330,14330,14330,0
20230727,124300,61997070,14330,14330,14330,14330,0
20230727,124200,61997070,14330,14330,14330,14330,5
20230727,124100,61925420,14350,14350,14350,14350,0
20230727,124000,61925420,14350,14350,14350,14350,0
20230727,123900,61925420,14350,14350,14350,14350,0
20230727,123800,61925420,14350,14350,14350,14350,0
20230727,123700,61925420,14350,14350,14350,14350,0
20230727,123600,61925420,14350,14350,14350,14350,0
20230727,123500,61925420,14350,14350,14350,14350,0
20230727,123400,61925420,14350,14350,14350,14350,272
20230727,123300,58022220,14350,14350,14350,14350,0
20230727,123200,58022220,14350,14350,14350,14350,0
20230727,123100,58022220,14350,14330,14350,14330,114
20230727,123000,56386420,14300,14300,14300,14300,0
20230727,122900,56386420,14300,14300,14300,14300,0
20230727,122800,56386420,14300,14330,14330,14300,20
20230727,122700,56099960,14320,14320,14320,14320,3
20230727,122600,56057000,14300,14300,14300,14300,78
20230727,122500,54941600,14300,14290,14300,14290,25
20230727,122400,54584110,14300,14300,14300,14300,0
20230727,122300,54584110,14300,14300,14300,14300,0
20230727,122200,54584110,14300,14290,14300,14290,15
20230727,122100,54369620,14300,14270,14300,14270,35
20230727,122000,53869160,14250,14250,14250,14250,6
20230727,121900,53783660,14250,14250,14250,14250,1
20230727,121800,53769410,14300,14300,14300,14300,0
20230727,121700,53769410,14300,14300,14310,14300,75
20230727,121600,52696880,14310,14310,14310,14310,0
20230727,121500,52696880,14310,14310,14310,14310,0
20230727,121400,52696880,14310,14310,14310,14310,1
20230727,121300,52682570,14260,14260,14260,14260,23
20230727,121200,52354590,14330,14280,14330,14270,31
20230727,121100,51911380,14320,14320,14320,14320,0
20230727,121000,51911380,14320,14320,14320,14320,11
20230727,120900,51753860,14290,14290,14290,14290,0
20230727,120800,51753860,14290,14290,14290,14290,0
20230727,120700,51753860,14290,14300,14300,14290,235
20230727,120600,48395660,14330,14330,14330,14330,0
20230727,120500,48395660,14330,14330,14330,14330,0
20230727,120400,48395660,14330,14330,14330,14330,0
20230727,120300,48395660,14330,14330,14330,14330,0
20230727,120200,48395660,14330,14330,14330,14330,0
20230727,120100,48395660,14330,14330,14330,14330,0
20230727,120000,48395660,14330,14320,14330,14320,30
20230727,115900,47965860,14310,14310,14310,14310,0
20230727,115800,47965860,14310,14390,14390,14310,26
20230727,115700,47593710,14390,14390,14390,14390,0
20230727,115600,47593710,14390,14330,14390,14330,29
20230727,115500,47177960,14330,14310,14330,14310,78
20230727,115400,46060240,14310,14310,14310,14310,50
20230727,115300,45344740,14310,14310,14310,14310,148
20230727,115200,43226860,14310,14310,14310,14310,5
20230727,115100,43155310,14310,14310,14310,14310,0
20230727,115000,43155310,14310,14310,14310,14310,55
20230727,114900,42368260,14280,14280,14280,14280,0
20230727,114800,42368260,14280,14280,14280,14280,0
20230727,114700,42368260,14280,14280,14280,14280,54
20230727,114600,41597140,14270,14270,14270,14270,0
20230727,114500,41597140,14270,14270,14270,14270,0
20230727,114400,41597140,14270,14270,14270,14270,0
20230727,114300,41597140,14270,14270,14270,14270,0
20230727,114200,41597140,14270,14270,14270,14270,0
20230727,114100,41597140,14270,14290,14290,14270,66
20230727,114000,40655250,14300,14300,14300,14300,0
20230727,113900,40655250,14300,14300,14300,14300,0
20230727,113800,40655250,14300,14300,14300,14300,88
20230727,113700,39396850,14300,14300,14300,14300,0
20230727,113600,39396850,14300,14310,14310,14300,98
20230727,113500,37995440,14320,14320,14320,14320,0
20230727,113400,37995440,14320,14320,14320,14320,0
20230727,113300,37995440,14320,14320,14320,14320,0
20230727,113200,37995440,14320,14320,14320,14320,0
20230727,113100,37995440,14320,14320,14320,14320,26
20230727,113000,37623120,14320,14320,14320,14320,5
20230727,112900,37551520,14320,14300,14320,14300,10
20230727,112800,37408420,14310,14310,14310,14310,0
20230727,112700,37408420,14310,14310,14310,14310,0
20230727,112600,37408420,14310,14310,14310,14310,0
20230727,112500,37408420,14310,14310,14310,14310,0
20230727,112400,37408420,14310,14310,14310,14310,0
20230727,112300,37408420,14310,14310,14310,14310,0
20230727,112200,37408420,14310,14310,14310,14310,0
20230727,112100,37408420,14310,14310,14310,14310,0
20230727,112000,37408420,14310,14310,14310,14310,1
20230727,111900,37394110,14320,14320,14320,14320,0
20230727,111800,37394110,14320,14330,14330,14320,164
20230727,111700,35044870,14320,14320,14320,14320,0
20230727,111600,35044870,14320,14320,14320,14320,0
20230727,111500,35044870,14320,14320,14320,14320,0
20230727,111400,35044870,14320,14320,14320,14320,0
20230727,111300,35044870,14320,14320,14320,14320,0
20230727,111200,35044870,14320,14320,14320,14320,0
20230727,111100,35044870,14320,14320,14320,14320,0
20230727,111000,35044870,14320,14320,14320,14320,0
20230727,110900,35044870,14320,14320,14320,14320,0
20230727,110800,35044870,14320,14320,14320,14320,0
20230727,110700,35044870,14320,14320,14320,14320,0
20230727,110600,35044870,14320,14320,14320,14320,0
20230727,110500,35044870,14320,14320,14320,14320,0
20230727,110400,35044870,14320,14320,14320,14320,15
20230727,110300,34830070,14350,14350,14350,14350,0
20230727,110200,34830070,14350,14350,14350,14350,0
20230727,110100,34830070,14350,14350,14350,14350,0
20230727,110000,34830070,14350,14350,14350,14350,0
20230727,105900,34830070,14350,14350,14350,14350,0
20230727,105800,34830070,14350,14350,14350,14350,0
20230727,105700,34830070,14350,14350,14350,14350,0
20230727,105600,34830070,14350,14350,14350,14350,100
20230727,105500,33395070,14350,14350,14350,14350,1
20230727,105400,33380720,14350,14350,14350,14350,3
20230727,105300,33337670,14340,14340,14340,14340,0
20230727,105200,33337670,14340,14340,14340,14340,69
20230727,105100,32348210,14320,14320,14320,14320,0
20230727,105000,32348210,14320,14320,14320,14320,9
20230727,104900,32219330,14320,14320,14320,14320,41
20230727,104800,31632210,14320,14320,14320,14320,0
20230727,104700,31632210,14320,14320,14320,14320,6
20230727,104600,31546290,14320,14320,14320,14320,0
20230727,104500,31546290,14320,14320,14320,14320,0
20230727,104400,31546290,14320,14330,14330,14320,20
20230727,104300,31259790,14330,14330,14330,14330,5
20230727,104200,31188140,14320,14320,14320,14320,0
20230727,104100,31188140,14320,14320,14320,14320,0
20230727,104000,31188140,14320,14320,14320,14320,0
20230727,103900,31188140,14320,14320,14320,14320,0
20230727,103800,31188140,14320,14320,14320,14320,0
20230727,103700,31188140,14320,14320,14320,14320,0
20230727,103600,31188140,14320,14320,14320,14320,1
20230727,103500,31173820,14320,14320,14320,14320,45
20230727,103400,30529420,14300,14300,14300,14300,50
20230727,103300,29814420,14300,14300,14300,14300,0
20230727,103200,29814420,14300,14260,14300,14260,3
20230727,103100,29771600,14300,14280,14300,14280,120
20230727,103000,28056770,14280,14280,14280,14280,1
20230727,102900,28042490,14280,14280,14280,14280,0
20230727,102800,28042490,14280,14280,14280,14280,0
20230727,102700,28042490,14280,14280,14280,14280,0
20230727,102600,28042490,14280,14280,14280,14280,0
20230727,102500,28042490,14280,14280,14280,14280,0
20230727,102400,28042490,14280,14280,14280,14280,0
20230727,102300,28042490,14280,14280,14280,14280,0
20230727,102200,28042490,14280,14280,14280,14280,0
20230727,102100,28042490,14280,14260,14280,14260,259
20230727,102000,24345980,14240,14240,14240,14240,0
20230727,101900,24345980,14240,14260,14270,14230,125
20230727,101800,22562580,14260,14260,14260,14260,0
20230727,101700,22562580,14260,14260,14260,14260,0
20230727,101600,22562580,14260,14260,14260,14260,0
20230727,101500,22562580,14260,14260,14260,14260,0
20230727,101400,22562580,14260,14260,14260,14260,0
20230727,101300,22562580,14260,14260,14260,14260,0
20230727,101200,22562580,14260,14260,14260,14260,1
20230727,101100,22548320,14260,14260,14260,14260,0
20230727,101000,22548320,14260,14260,14260,14260,0
20230727,100900,22548320,14260,14220,14260,14210,380
20230727,100800,17130180,14210,14260,14260,14210,255
20230727,100700,13494280,14260,14260,14260,14260,0
20230727,100600,13494280,14260,14260,14260,14260,0
20230727,100500,13494280,14260,14260,14260,14260,25
20230727,100400,13137780,14260,14250,14260,14250,55
20230727,100300,12353540,14250,14250,14250,14250,0
20230727,100200,12353540,14250,14250,14250,14250,0
20230727,100100,12353540,14250,14250,14250,14250,0
20230727,100000,12353540,14250,14250,14250,14250,7
20230727,095900,12253790,14200,14200,14200,14200,0
20230727,095800,12253790,14200,14200,14200,14200,0
20230727,095700,12253790,14200,14200,14200,14200,1
20230727,095600,12239590,14260,14260,14260,14260,0
20230727,095500,12239590,14260,14260,14260,14260,1
20230727,095400,12225330,14260,14250,14260,14250,16
20230727,095300,11997200,14250,14250,14250,14250,0
20230727,095200,11997200,14250,14250,14250,14250,0
20230727,095100,11997200,14250,14250,14250,14250,0
20230727,095000,11997200,14250,14250,14250,14250,50
20230727,094900,11284700,14250,14250,14250,14250,3
20230727,094800,11241950,14250,14250,14250,14250,20
20230727,094700,10956950,14220,14220,14220,14220,0
20230727,094600,10956950,14220,14240,14240,14220,88
20230727,094500,9704890,14240,14240,14240,14240,110
20230727,094400,8138490,14270,14270,14270,14270,0
20230727,094300,8138490,14270,14270,14270,14270,0
20230727,094200,8138490,14270,14270,14270,14270,0
20230727,094100,8138490,14270,14270,14270,14270,0
20230727,094000,8138490,14270,14270,14270,14270,10
20230727,093900,7995790,14280,14280,14280,14280,0
20230727,093800,7995790,14280,14280,14280,14280,0
20230727,093700,7995790,14280,14280,14280,14280,0
20230727,093600,7995790,14280,14280,14280,14280,0
20230727,093500,7995790,14280,14280,14280,14280,0
20230727,093400,7995790,14280,14280,14280,14280,0
20230727,093300,7995790,14280,14280,14280,14280,0
20230727,093200,7995790,14280,14280,14280,14280,0
20230727,093100,7995790,14280,14280,14280,14280,10
20230727,093000,7852990,14280,14280,14280,14280,0
20230727,092900,7852990,14280,14280,14280,14280,0
20230727,092800,7852990,14280,14280,14280,14280,90
20230727,092700,6567790,14280,14280,14290,14240,160
20230727,092600,4282590,14320,14320,14320,14320,0
20230727,092500,4282590,14320,14340,14340,14320,2
20230727,092400,4253930,14340,14340,14340,14340,0
20230727,092300,4253930,14340,14340,14340,14340,0
20230727,092200,4253930,14340,14340,14340,14340,10
20230727,092100,4110530,14200,14200,14200,14200,10
20230727,092000,3968530,14170,14350,14350,14170,13
20230727,091900,3783870,14390,14390,14390,14390,0
20230727,091800,3783870,14390,14390,14390,14390,0
20230727,091700,3783870,14390,14350,14390,14350,5
20230727,091600,3712000,14390,14390,14390,14390,2
20230727,091500,3683220,14380,14380,14380,14380,1
20230727,091400,3668840,14120,14120,14120,14120,3
20230727,091300,3626480,14120,14450,14450,14010,3
20230727,091200,3583900,14000,14000,14000,14000,0
20230727,091100,3583900,14000,14000,14000,14000,0
20230727,091000,3583900,14000,14000,14000,14000,181
20230727,090900,1049900,14000,14000,14000,14000,0
20230727,090800,1049900,14000,14000,14000,14000,0
20230727,090700,1049900,14000,14000,14000,14000,0
20230727,090600,1049900,14000,14000,14000,14000,0
20230727,090500,1049900,14000,14000,14000,14000,0
20230727,090400,1049900,14000,14000,14000,14000,0
20230727,090300,1049900,14000,14000,14000,14000,0
20230727,090200,1049900,14000,14000,14000,14000,0
20230727,090100,1049900,14000,14000,14000,14000,0
20230727,090000,1049900,14000,13980,14000,13980,75