KissMeData/034300/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191100,95059840,17060,17060,17060,17060,125
20230705,191000,95059840,17060,17060,17060,17060,0
20230705,190900,95059840,17060,17060,17060,17060,0
20230705,190800,95059840,17060,17060,17060,17060,0
20230705,190700,95059840,17060,17060,17060,17060,0
20230705,190600,95059840,17060,17060,17060,17060,0
20230705,190500,95059840,17060,17060,17060,17060,0
20230705,190400,95059840,17060,17060,17060,17060,0
20230705,190300,95059840,17060,17060,17060,17060,0
20230705,190200,95059840,17060,17060,17060,17060,0
20230705,190100,95059840,17060,17060,17060,17060,0
20230705,190000,95059840,17060,17060,17060,17060,0
20230705,185900,95059840,17060,17060,17060,17060,0
20230705,185800,95059840,17060,17060,17060,17060,0
20230705,185700,95059840,17060,17060,17060,17060,0
20230705,185600,95059840,17060,17060,17060,17060,0
20230705,185500,95059840,17060,17060,17060,17060,0
20230705,185400,95059840,17060,17060,17060,17060,0
20230705,185300,95059840,17060,17060,17060,17060,0
20230705,185200,95059840,17060,17060,17060,17060,0
20230705,185100,95059840,17060,17060,17060,17060,0
20230705,185000,95059840,17060,17060,17060,17060,0
20230705,184900,95059840,17060,17060,17060,17060,0
20230705,184800,95059840,17060,17060,17060,17060,0
20230705,184700,95059840,17060,17060,17060,17060,0
20230705,184600,95059840,17060,17060,17060,17060,0
20230705,184500,95059840,17060,17060,17060,17060,0
20230705,184400,95059840,17060,17060,17060,17060,0
20230705,184300,95059840,17060,17060,17060,17060,0
20230705,184200,95059840,17060,17060,17060,17060,0
20230705,184100,95059840,17060,17060,17060,17060,125
20230705,184000,95059840,17060,17060,17060,17060,0
20230705,183900,95059840,17060,17060,17060,17060,0
20230705,183800,95059840,17060,17060,17060,17060,0
20230705,183700,95059840,17060,17060,17060,17060,0
20230705,183600,95059840,17060,17060,17060,17060,0
20230705,183500,95059840,17060,17060,17060,17060,0
20230705,183400,95059840,17060,17060,17060,17060,0
20230705,183300,95059840,17060,17060,17060,17060,0
20230705,183200,95059840,17060,17060,17060,17060,0
20230705,183100,95059840,17060,17060,17060,17060,0
20230705,183000,95059840,17060,17060,17060,17060,0
20230705,182900,95059840,17060,17060,17060,17060,0
20230705,182800,95059840,17060,17060,17060,17060,0
20230705,182700,95059840,17060,17060,17060,17060,0
20230705,182600,95059840,17060,17060,17060,17060,0
20230705,182500,95059840,17060,17060,17060,17060,0
20230705,182400,95059840,17060,17060,17060,17060,0
20230705,182300,95059840,17060,17060,17060,17060,0
20230705,182200,95059840,17060,17060,17060,17060,0
20230705,182100,95059840,17060,17060,17060,17060,0
20230705,182000,95059840,17060,17060,17060,17060,0
20230705,181900,95059840,17060,17060,17060,17060,0
20230705,181800,95059840,17060,17060,17060,17060,0
20230705,181700,95059840,17060,17060,17060,17060,0
20230705,181600,95059840,17060,17060,17060,17060,0
20230705,181500,95059840,17060,17060,17060,17060,0
20230705,181400,95059840,17060,17060,17060,17060,0
20230705,181300,95059840,17060,17060,17060,17060,0
20230705,181200,95059840,17060,17060,17060,17060,0
20230705,181100,95059840,17060,17060,17060,17060,125
20230705,181000,95059840,17060,17060,17060,17060,0
20230705,180900,95059840,17060,17060,17060,17060,0
20230705,180800,95059840,17060,17060,17060,17060,0
20230705,180700,95059840,17060,17060,17060,17060,0
20230705,180600,95059840,17060,17060,17060,17060,0
20230705,180500,95059840,17060,17060,17060,17060,0
20230705,180400,95059840,17060,17060,17060,17060,0
20230705,180300,95059840,17060,17060,17060,17060,0
20230705,180200,95059840,17060,17060,17060,17060,0
20230705,180100,95059840,17060,17060,17060,17060,0
20230705,180000,95059840,17060,17060,17060,17060,0
20230705,175900,95059840,17060,17060,17060,17060,0
20230705,175800,95059840,17060,17060,17060,17060,0
20230705,175700,95059840,17060,17060,17060,17060,0
20230705,175600,95059840,17060,17060,17060,17060,0
20230705,175500,95059840,17060,17060,17060,17060,0
20230705,175400,95059840,17060,17060,17060,17060,0
20230705,175300,95059840,17060,17060,17060,17060,0
20230705,175200,95059840,17060,17060,17060,17060,0
20230705,175100,95059840,17060,17060,17060,17060,0
20230705,175000,95059840,17060,17060,17060,17060,0
20230705,174900,95059840,17060,17060,17060,17060,0
20230705,174800,95059840,17060,17060,17060,17060,0
20230705,174700,95059840,17060,17060,17060,17060,0
20230705,174600,95059840,17060,17060,17060,17060,0
20230705,174500,95059840,17060,17060,17060,17060,0
20230705,174400,95059840,17060,17060,17060,17060,0
20230705,174300,95059840,17060,17060,17060,17060,0
20230705,174200,95059840,17060,17060,17060,17060,0
20230705,174100,95059840,17060,17060,17060,17060,125
20230705,174000,95059840,17060,17060,17060,17060,0
20230705,173900,95059840,17060,17060,17060,17060,0
20230705,173800,95059840,17060,17060,17060,17060,0
20230705,173700,95059840,17060,17060,17060,17060,0
20230705,173600,95059840,17060,17060,17060,17060,0
20230705,173500,95059840,17060,17060,17060,17060,0
20230705,173400,95059840,17060,17060,17060,17060,0
20230705,173300,95059840,17060,17060,17060,17060,0
20230705,173200,95059840,17060,17060,17060,17060,0
20230705,173100,95059840,17060,17060,17060,17060,0
20230705,173000,95059840,17060,17060,17060,17060,0
20230705,172900,95059840,17060,17060,17060,17060,0
20230705,172800,95059840,17060,17060,17060,17060,0
20230705,172700,95059840,17060,17060,17060,17060,0
20230705,172600,95059840,17060,17060,17060,17060,0
20230705,172500,95059840,17060,17060,17060,17060,0
20230705,172400,95059840,17060,17060,17060,17060,0
20230705,172300,95059840,17060,17060,17060,17060,0
20230705,172200,95059840,17060,17060,17060,17060,0
20230705,172100,95059840,17060,17060,17060,17060,0
20230705,172000,95059840,17060,17060,17060,17060,0
20230705,171900,95059840,17060,17060,17060,17060,0
20230705,171800,95059840,17060,17060,17060,17060,0
20230705,171700,95059840,17060,17060,17060,17060,0
20230705,171600,95059840,17060,17060,17060,17060,0
20230705,171500,95059840,17060,17060,17060,17060,0
20230705,171400,95059840,17060,17060,17060,17060,0
20230705,171300,95059840,17060,17060,17060,17060,0
20230705,171200,95059840,17060,17060,17060,17060,0
20230705,171100,95059840,17060,17060,17060,17060,125
20230705,171000,95059840,17060,17060,17060,17060,0
20230705,170900,95059840,17060,17060,17060,17060,0
20230705,170800,95059840,17060,17060,17060,17060,0
20230705,170700,95059840,17060,17060,17060,17060,0
20230705,170600,95059840,17060,17060,17060,17060,0
20230705,170500,95059840,17060,17060,17060,17060,0
20230705,170400,95059840,17060,17060,17060,17060,0
20230705,170300,95059840,17060,17060,17060,17060,0
20230705,170200,95059840,17060,17060,17060,17060,0
20230705,170100,95059840,17060,17060,17060,17060,0
20230705,170000,95059840,17060,17060,17060,17060,0
20230705,165900,95059840,17060,17060,17060,17060,0
20230705,165800,95059840,17060,17060,17060,17060,0
20230705,165700,95059840,17060,17060,17060,17060,0
20230705,165600,95059840,17060,17060,17060,17060,0
20230705,165500,95059840,17060,17060,17060,17060,0
20230705,165400,95059840,17060,17060,17060,17060,0
20230705,165300,95059840,17060,17060,17060,17060,0
20230705,165200,95059840,17060,17060,17060,17060,0
20230705,165100,95059840,17060,17060,17060,17060,0
20230705,165000,95059840,17060,17060,17060,17060,0
20230705,164900,95059840,17060,17060,17060,17060,0
20230705,164800,95059840,17060,17060,17060,17060,0
20230705,164700,95059840,17060,17060,17060,17060,0
20230705,164600,95059840,17060,17060,17060,17060,0
20230705,164500,95059840,17060,17060,17060,17060,0
20230705,164400,95059840,17060,17060,17060,17060,0
20230705,164300,95059840,17060,17060,17060,17060,0
20230705,164200,95059840,17060,17060,17060,17060,0
20230705,164100,95059840,17060,17060,17060,17060,125
20230705,164000,95059840,17060,17060,17060,17060,0
20230705,163900,95059840,17060,17060,17060,17060,0
20230705,163800,95059840,17060,17060,17060,17060,0
20230705,163700,95059840,17060,17060,17060,17060,0
20230705,163600,95059840,17060,17060,17060,17060,0
20230705,163500,95059840,17060,17060,17060,17060,0
20230705,163400,95059840,17060,17060,17060,17060,0
20230705,163300,95059840,17060,17060,17060,17060,0
20230705,163200,95059840,17060,17060,17060,17060,0
20230705,163100,95059840,17060,17060,17060,17060,0
20230705,163000,95059840,17060,17060,17060,17060,0
20230705,162900,95059840,17060,17060,17060,17060,0
20230705,162800,95059840,17060,17060,17060,17060,0
20230705,162700,95059840,17060,17060,17060,17060,0
20230705,162600,95059840,17060,17060,17060,17060,0
20230705,162500,95059840,17060,17060,17060,17060,0
20230705,162400,95059840,17060,17060,17060,17060,0
20230705,162300,95059840,17060,17060,17060,17060,0
20230705,162200,95059840,17060,17060,17060,17060,0
20230705,162100,95059840,17060,17060,17060,17060,0
20230705,162000,95059840,17060,17060,17060,17060,0
20230705,161900,95059840,17060,17060,17060,17060,0
20230705,161800,95059840,17060,17060,17060,17060,0
20230705,161700,95059840,17060,17060,17060,17060,0
20230705,161600,95059840,17060,17060,17060,17060,0
20230705,161500,95059840,17060,17060,17060,17060,0
20230705,161400,95059840,17060,17060,17060,17060,0
20230705,161300,95059840,17060,17060,17060,17060,0
20230705,161200,95059840,17060,17060,17060,17060,0
20230705,161100,95059840,17060,17060,17060,17060,125
20230705,161000,95059840,17060,17060,17060,17060,0
20230705,160900,95059840,17060,17060,17060,17060,0
20230705,160800,95059840,17060,17060,17060,17060,0
20230705,160700,95059840,17060,17060,17060,17060,0
20230705,160600,95059840,17060,17060,17060,17060,0
20230705,160500,95059840,17060,17060,17060,17060,0
20230705,160400,95059840,17060,17060,17060,17060,0
20230705,160300,95059840,17060,17060,17060,17060,0
20230705,160200,95059840,17060,17060,17060,17060,0
20230705,160100,95059840,17060,17060,17060,17060,0
20230705,160000,95059840,17060,17060,17060,17060,0
20230705,155900,95059840,17060,17060,17060,17060,0
20230705,155800,95059840,17060,17060,17060,17060,0
20230705,155700,95059840,17060,17060,17060,17060,0
20230705,155600,95059840,17060,17060,17060,17060,0
20230705,155500,95059840,17060,17060,17060,17060,0
20230705,155400,95059840,17060,17060,17060,17060,0
20230705,155300,95059840,17060,17060,17060,17060,0
20230705,155200,95059840,17060,17060,17060,17060,0
20230705,155100,95059840,17060,17060,17060,17060,0
20230705,155000,95059840,17060,17060,17060,17060,0
20230705,154900,95059840,17060,17060,17060,17060,0
20230705,154800,95059840,17060,17060,17060,17060,0
20230705,154700,95059840,17060,17060,17060,17060,0
20230705,154600,95059840,17060,17060,17060,17060,0
20230705,154500,95059840,17060,17060,17060,17060,0
20230705,154400,95059840,17060,17060,17060,17060,0
20230705,154300,95059840,17060,17060,17060,17060,0
20230705,154200,95059840,17060,17060,17060,17060,0
20230705,154100,95059840,17060,17060,17060,17060,125
20230705,154000,95059840,17060,17060,17060,17060,0
20230705,153900,95059840,17060,17060,17060,17060,0
20230705,153800,95059840,17060,17060,17060,17060,0
20230705,153700,95059840,17060,17060,17060,17060,0
20230705,153600,95059840,17060,17060,17060,17060,0
20230705,153500,95059840,17060,17060,17060,17060,0
20230705,153400,95059840,17060,17060,17060,17060,0
20230705,153300,95059840,17060,17060,17060,17060,0
20230705,153200,95059840,17060,17060,17060,17060,0
20230705,153100,95059840,17060,17060,17060,17060,0
20230705,153000,95059840,17060,17060,17060,17060,125
20230705,152900,92927340,16990,16990,16990,16990,0
20230705,152800,92927340,16990,16990,16990,16990,0
20230705,152700,92927340,16990,16990,16990,16990,0
20230705,152600,92927340,16990,16990,16990,16990,0
20230705,152500,92927340,16990,16990,16990,16990,0
20230705,152400,92927340,16990,16990,16990,16990,0
20230705,152300,92927340,16990,16990,16990,16990,0
20230705,152200,92927340,16990,16990,16990,16990,0
20230705,152100,92927340,16990,16990,16990,16990,0
20230705,152000,92927340,16990,16990,16990,16990,0
20230705,151900,92927340,16990,16990,16990,16990,16
20230705,151800,92655500,17000,17000,17000,17000,0
20230705,151700,92655500,17000,17000,17000,17000,4
20230705,151600,92587500,17000,17000,17000,17000,9
20230705,151500,92434500,17050,16990,17050,16980,40
20230705,151400,91755090,16990,16990,16990,16990,60
20230705,151300,90735690,16990,16990,16990,16990,0
20230705,151200,90735690,16990,16990,16990,16990,3
20230705,151100,90684720,16990,16990,16990,16990,34
20230705,151000,90107060,16990,16990,16990,16990,0
20230705,150900,90107060,16990,16990,16990,16990,1
20230705,150800,90090070,16990,16990,16990,16990,105
20230705,150700,88306120,16990,16990,16990,16990,0
20230705,150600,88306120,16990,16990,16990,16990,149
20230705,150500,85774610,16990,16990,16990,16990,55
20230705,150400,84840160,17000,17000,17000,17000,4
20230705,150300,84772160,17050,17050,17050,17050,2
20230705,150200,84738060,17000,17000,17000,17000,279
20230705,150100,79995060,17010,17050,17060,17010,46
20230705,150000,79212430,17050,17050,17050,17050,6
20230705,145900,79110130,17050,17050,17050,17050,0
20230705,145800,79110130,17050,17040,17050,17040,52
20230705,145700,78224020,17040,17040,17040,17040,0
20230705,145600,78224020,17040,17040,17040,17040,0
20230705,145500,78224020,17040,17040,17040,17040,1
20230705,145400,78206980,17050,17050,17050,17050,0
20230705,145300,78206980,17050,17050,17050,17050,0
20230705,145200,78206980,17050,17050,17050,17050,1
20230705,145100,78189930,17040,17040,17050,17040,5
20230705,145000,78104720,17040,17040,17040,17040,0
20230705,144900,78104720,17040,17040,17040,17040,3
20230705,144800,78053600,17030,17030,17030,17030,0
20230705,144700,78053600,17030,17030,17030,17030,0
20230705,144600,78053600,17030,17030,17030,17030,61
20230705,144500,77014770,17030,17030,17030,17030,20
20230705,144400,76674170,17040,17040,17040,17040,0
20230705,144300,76674170,17040,17040,17040,17040,0
20230705,144200,76674170,17040,17040,17040,17040,0
20230705,144100,76674170,17040,17040,17040,17040,0
20230705,144000,76674170,17040,17040,17040,17040,0
20230705,143900,76674170,17040,17040,17040,17040,0
20230705,143800,76674170,17040,17040,17040,17040,0
20230705,143700,76674170,17040,17040,17040,17040,0
20230705,143600,76674170,17040,17040,17040,17040,0
20230705,143500,76674170,17040,17040,17040,17040,0
20230705,143400,76674170,17040,17040,17040,17040,0
20230705,143300,76674170,17040,17040,17040,17040,0
20230705,143200,76674170,17040,17040,17040,17040,0
20230705,143100,76674170,17040,17040,17040,17040,0
20230705,143000,76674170,17040,17040,17040,17040,35
20230705,142900,76077770,17040,17040,17040,17040,0
20230705,142800,76077770,17040,17040,17040,17040,0
20230705,142700,76077770,17040,17040,17040,17040,0
20230705,142600,76077770,17040,17040,17040,17040,16
20230705,142500,75805130,17040,17040,17040,17040,0
20230705,142400,75805130,17040,17040,17040,17040,0
20230705,142300,75805130,17040,17040,17040,17040,0
20230705,142200,75805130,17040,17040,17040,17040,0
20230705,142100,75805130,17040,17040,17040,17040,0
20230705,142000,75805130,17040,17040,17040,17040,1
20230705,141900,75788090,17000,17000,17000,17000,0
20230705,141800,75788090,17000,17000,17000,17000,0
20230705,141700,75788090,17000,17000,17000,17000,0
20230705,141600,75788090,17000,17000,17000,17000,0
20230705,141500,75788090,17000,17000,17000,17000,0
20230705,141400,75788090,17000,17000,17000,17000,0
20230705,141300,75788090,17000,17000,17000,17000,0
20230705,141200,75788090,17000,17000,17000,17000,249
20230705,141100,71555090,17000,17000,17000,17000,0
20230705,141000,71555090,17000,17010,17010,17000,326
20230705,140900,66012320,17020,17020,17020,17020,91
20230705,140800,64463500,17030,17030,17030,17030,1
20230705,140700,64446470,17030,17030,17030,17030,0
20230705,140600,64446470,17030,17030,17030,17030,0
20230705,140500,64446470,17030,17030,17030,17030,10
20230705,140400,64276170,17020,17030,17030,17020,371
20230705,140300,57958080,17030,17030,17030,17030,4
20230705,140200,57889960,17030,17040,17040,17030,122
20230705,140100,55812200,17030,17030,17030,17030,0
20230705,140000,55812200,17030,17030,17030,17030,0
20230705,135900,55812200,17030,17030,17030,17030,0
20230705,135800,55812200,17030,17030,17030,17030,0
20230705,135700,55812200,17030,17030,17030,17030,0
20230705,135600,55812200,17030,17030,17030,17030,0
20230705,135500,55812200,17030,17030,17030,17030,1
20230705,135400,55795170,17030,17030,17030,17030,1
20230705,135300,55778140,17040,17040,17040,17040,47
20230705,135200,54977260,17040,17040,17040,17040,1
20230705,135100,54960220,17040,17040,17040,17040,6
20230705,135000,54857980,17030,17030,17030,17030,0
20230705,134900,54857980,17030,17030,17030,17030,0
20230705,134800,54857980,17030,17030,17030,17030,0
20230705,134700,54857980,17030,17030,17030,17030,0
20230705,134600,54857980,17030,17030,17030,17030,0
20230705,134500,54857980,17030,17030,17030,17030,0
20230705,134400,54857980,17030,17030,17030,17030,0
20230705,134300,54857980,17030,17030,17030,17030,0
20230705,134200,54857980,17030,17030,17030,17030,0
20230705,134100,54857980,17030,17030,17030,17030,0
20230705,134000,54857980,17030,17030,17030,17030,0
20230705,133900,54857980,17030,17030,17030,17030,0
20230705,133800,54857980,17030,17030,17030,17030,0
20230705,133700,54857980,17030,17030,17030,17030,24
20230705,133600,54449260,17040,17040,17040,17040,0
20230705,133500,54449260,17040,17040,17040,17040,188
20230705,133400,51245740,17050,17050,17050,17050,0
20230705,133300,51245740,17050,17050,17050,17050,2
20230705,133200,51211640,17050,17050,17050,17050,220
20230705,133100,47460640,17060,17080,17080,17060,266
20230705,133000,42921480,17080,17080,17080,17080,0
20230705,132900,42921480,17080,17080,17080,17080,0
20230705,132800,42921480,17080,17080,17080,17080,0
20230705,132700,42921480,17080,17080,17080,17080,5
20230705,132600,42836080,17080,17080,17080,17080,0
20230705,132500,42836080,17080,17080,17080,17080,0
20230705,132400,42836080,17080,17080,17080,17080,0
20230705,132300,42836080,17080,17080,17080,17080,0
20230705,132200,42836080,17080,17080,17080,17080,0
20230705,132100,42836080,17080,17080,17080,17080,11
20230705,132000,42648200,17060,17060,17060,17060,0
20230705,131900,42648200,17060,17070,17070,17060,4
20230705,131800,42579950,17060,17060,17060,17060,0
20230705,131700,42579950,17060,17060,17060,17060,80
20230705,131600,41215150,17080,17080,17080,17080,8
20230705,131500,41078510,17080,17080,17080,17080,5
20230705,131400,40993110,17080,17080,17080,17080,0
20230705,131300,40993110,17080,17080,17080,17080,0
20230705,131200,40993110,17080,17080,17080,17080,0
20230705,131100,40993110,17080,17080,17080,17080,0
20230705,131000,40993110,17080,17080,17080,17080,0
20230705,130900,40993110,17080,17080,17080,17080,0
20230705,130800,40993110,17080,17080,17080,17080,0
20230705,130700,40993110,17080,17080,17080,17070,58
20230705,130600,40002850,17090,17090,17090,17090,0
20230705,130500,40002850,17090,17090,17090,17090,0
20230705,130400,40002850,17090,17090,17090,17090,0
20230705,130300,40002850,17090,17090,17090,17090,10
20230705,130200,39831950,17100,17100,17100,17100,0
20230705,130100,39831950,17100,17100,17100,17100,5
20230705,130000,39746450,17070,17070,17070,17070,0
20230705,125900,39746450,17070,17070,17070,17070,0
20230705,125800,39746450,17070,17070,17070,17070,0
20230705,125700,39746450,17070,17070,17070,17070,3
20230705,125600,39695240,17070,17070,17070,17070,0
20230705,125500,39695240,17070,17070,17070,17070,1
20230705,125400,39678170,17100,17100,17100,17100,0
20230705,125300,39678170,17100,17100,17100,17100,0
20230705,125200,39678170,17100,17100,17100,17100,2
20230705,125100,39643970,17100,17100,17100,17100,0
20230705,125000,39643970,17100,17100,17100,17100,0
20230705,124900,39643970,17100,17100,17100,17100,0
20230705,124800,39643970,17100,17100,17100,17100,0
20230705,124700,39643970,17100,17100,17100,17100,0
20230705,124600,39643970,17100,17100,17100,17100,0
20230705,124500,39643970,17100,17100,17100,17100,0
20230705,124400,39643970,17100,17100,17100,17100,0
20230705,124300,39643970,17100,17100,17100,17100,0
20230705,124200,39643970,17100,17100,17100,17100,0
20230705,124100,39643970,17100,17100,17100,17100,0
20230705,124000,39643970,17100,17100,17100,17100,0
20230705,123900,39643970,17100,17100,17100,17100,0
20230705,123800,39643970,17100,17100,17100,17100,1
20230705,123700,39626870,17100,17100,17100,17100,0
20230705,123600,39626870,17100,17100,17100,17100,0
20230705,123500,39626870,17100,17100,17100,17100,0
20230705,123400,39626870,17100,17100,17100,17100,0
20230705,123300,39626870,17100,17100,17100,17100,5
20230705,123200,39541370,17100,17100,17100,17100,1
20230705,123100,39524270,17070,17070,17070,17070,0
20230705,123000,39524270,17070,17070,17070,17070,90
20230705,122900,37987970,17110,17110,17110,17110,0
20230705,122800,37987970,17110,17110,17110,17110,0
20230705,122700,37987970,17110,17110,17110,17110,0
20230705,122600,37987970,17110,17110,17110,17110,0
20230705,122500,37987970,17110,17110,17110,17110,0
20230705,122400,37987970,17110,17110,17110,17110,0
20230705,122300,37987970,17110,17110,17110,17110,0
20230705,122200,37987970,17110,17110,17110,17110,0
20230705,122100,37987970,17110,17110,17110,17110,0
20230705,122000,37987970,17110,17110,17110,17110,0
20230705,121900,37987970,17110,17110,17110,17110,1
20230705,121800,37970860,17060,17060,17060,17060,0
20230705,121700,37970860,17060,17060,17060,17060,0
20230705,121600,37970860,17060,17060,17060,17060,0
20230705,121500,37970860,17060,17070,17070,17060,22
20230705,121400,37595360,17070,17070,17070,17070,0
20230705,121300,37595360,17070,17070,17070,17070,0
20230705,121200,37595360,17070,17070,17070,17070,0
20230705,121100,37595360,17070,17070,17070,17070,0
20230705,121000,37595360,17070,17070,17070,17070,0
20230705,120900,37595360,17070,17070,17070,17070,0
20230705,120800,37595360,17070,17070,17070,17070,2
20230705,120700,37561220,17080,17080,17080,17080,0
20230705,120600,37561220,17080,17080,17080,17080,0
20230705,120500,37561220,17080,17080,17080,17080,0
20230705,120400,37561220,17080,17080,17080,17080,0
20230705,120300,37561220,17080,17080,17080,17080,2
20230705,120200,37527060,17060,17060,17060,17060,0
20230705,120100,37527060,17060,17060,17060,17060,0
20230705,120000,37527060,17060,17060,17060,17060,0
20230705,115900,37527060,17060,17070,17070,17060,10
20230705,115800,37356440,17080,17080,17080,17080,3
20230705,115700,37305200,17080,17080,17080,17080,0
20230705,115600,37305200,17080,17080,17080,17080,0
20230705,115500,37305200,17080,17080,17080,17080,0
20230705,115400,37305200,17080,17080,17080,17080,0
20230705,115300,37305200,17080,17080,17080,17080,0
20230705,115200,37305200,17080,17080,17080,17080,1
20230705,115100,37288120,17070,17070,17070,17070,0
20230705,115000,37288120,17070,17070,17070,17070,1
20230705,114900,37271050,17080,17080,17080,17080,0
20230705,114800,37271050,17080,17080,17080,17080,0
20230705,114700,37271050,17080,17080,17080,17080,0
20230705,114600,37271050,17080,17080,17080,17080,0
20230705,114500,37271050,17080,17080,17080,17080,0
20230705,114400,37271050,17080,17080,17080,17080,61
20230705,114300,36229170,17080,17080,17080,17080,0
20230705,114200,36229170,17080,17080,17080,17080,0
20230705,114100,36229170,17080,17080,17080,17080,0
20230705,114000,36229170,17080,17080,17080,17080,0
20230705,113900,36229170,17080,17080,17080,17080,0
20230705,113800,36229170,17080,17080,17080,17080,10
20230705,113700,36058370,17080,17080,17080,17080,0
20230705,113600,36058370,17080,17080,17080,17080,0
20230705,113500,36058370,17080,17080,17080,17080,0
20230705,113400,36058370,17080,17080,17080,17080,0
20230705,113300,36058370,17080,17080,17080,17080,0
20230705,113200,36058370,17080,17080,17080,17080,0
20230705,113100,36058370,17080,17080,17080,17080,0
20230705,113000,36058370,17080,17080,17080,17080,0
20230705,112900,36058370,17080,17080,17080,17080,0
20230705,112800,36058370,17080,17080,17080,17080,0
20230705,112700,36058370,17080,17080,17080,17080,0
20230705,112600,36058370,17080,17080,17080,17080,0
20230705,112500,36058370,17080,17080,17080,17080,39
20230705,112400,35392250,17060,17060,17060,17060,0
20230705,112300,35392250,17060,17060,17060,17060,0
20230705,112200,35392250,17060,17080,17080,17060,32
20230705,112100,34845710,17100,17100,17100,17100,0
20230705,112000,34845710,17100,17100,17100,17100,2
20230705,111900,34811510,17100,17100,17100,17100,0
20230705,111800,34811510,17100,17100,17100,17100,0
20230705,111700,34811510,17100,17100,17100,17100,0
20230705,111600,34811510,17100,17100,17100,17100,3
20230705,111500,34760210,17100,17100,17100,17100,0
20230705,111400,34760210,17100,17100,17100,17100,0
20230705,111300,34760210,17100,17100,17100,17100,1
20230705,111200,34743110,17130,17130,17130,17130,0
20230705,111100,34743110,17130,17130,17130,17130,0
20230705,111000,34743110,17130,17130,17130,17130,0
20230705,110900,34743110,17130,17080,17130,17080,9
20230705,110800,34589340,17040,17040,17040,17040,0
20230705,110700,34589340,17040,17040,17040,17040,7
20230705,110600,34470060,17040,17040,17040,17040,3
20230705,110500,34418940,17040,17040,17040,17040,10
20230705,110400,34248540,17040,17040,17040,17040,0
20230705,110300,34248540,17040,17040,17040,17040,0
20230705,110200,34248540,17040,17040,17040,17040,0
20230705,110100,34248540,17040,17040,17040,17040,0
20230705,110000,34248540,17040,17050,17050,17040,28
20230705,105900,33771390,17050,17050,17050,17040,319
20230705,105800,28332600,17050,17060,17060,17050,160
20230705,105700,25603820,17060,17060,17060,17060,0
20230705,105600,25603820,17060,17060,17060,17060,0
20230705,105500,25603820,17060,17060,17060,17060,1
20230705,105400,25586760,17070,17070,17070,17070,0
20230705,105300,25586760,17070,17070,17070,17070,62
20230705,105200,24528420,17110,17110,17110,17110,0
20230705,105100,24528420,17110,17110,17110,17110,25
20230705,105000,24100670,17110,17110,17110,17110,1
20230705,104900,24083560,17150,17150,17150,17150,0
20230705,104800,24083560,17150,17150,17150,17150,0
20230705,104700,24083560,17150,17150,17150,17150,0
20230705,104600,24083560,17150,17150,17150,17150,0
20230705,104500,24083560,17150,17150,17150,17150,0
20230705,104400,24083560,17150,17150,17150,17150,0
20230705,104300,24083560,17150,17150,17150,17150,0
20230705,104200,24083560,17150,17150,17150,17150,0
20230705,104100,24083560,17150,17150,17150,17150,0
20230705,104000,24083560,17150,17150,17150,17150,0
20230705,103900,24083560,17150,17150,17150,17150,0
20230705,103800,24083560,17150,17150,17150,17150,0
20230705,103700,24083560,17150,17150,17150,17150,0
20230705,103600,24083560,17150,17110,17150,17110,4
20230705,103500,24015030,17050,17050,17050,17050,0
20230705,103400,24015030,17050,17050,17050,17050,0
20230705,103300,24015030,17050,17050,17050,17050,100
20230705,103200,22310030,17050,17050,17050,17050,0
20230705,103100,22310030,17050,17050,17050,17050,0
20230705,103000,22310030,17050,17050,17050,17050,2
20230705,102900,22275930,17150,17100,17150,17100,10
20230705,102800,22104710,17090,17090,17090,17090,0
20230705,102700,22104710,17090,17090,17090,17090,25
20230705,102600,21677460,17080,17080,17080,17080,49
20230705,102500,20840540,17130,17130,17130,17130,0
20230705,102400,20840540,17130,17130,17130,17130,0
20230705,102300,20840540,17130,17130,17130,17130,0
20230705,102200,20840540,17130,17130,17130,17130,0
20230705,102100,20840540,17130,17130,17130,17130,0
20230705,102000,20840540,17130,17130,17130,17130,0
20230705,101900,20840540,17130,17130,17130,17130,0
20230705,101800,20840540,17130,17130,17130,17130,0
20230705,101700,20840540,17130,17130,17130,17130,0
20230705,101600,20840540,17130,17130,17130,17130,0
20230705,101500,20840540,17130,17130,17130,17130,0
20230705,101400,20840540,17130,17040,17130,17030,31
20230705,101300,20312060,17040,17070,17070,17040,143
20230705,101200,17872370,17120,17120,17120,17120,0
20230705,101100,17872370,17120,17120,17120,17120,5
20230705,101000,17786770,17070,17070,17070,17070,1
20230705,100900,17769700,17080,17080,17080,17080,0
20230705,100800,17769700,17080,17080,17080,17080,0
20230705,100700,17769700,17080,17080,17080,17080,0
20230705,100600,17769700,17080,17080,17080,17080,24
20230705,100500,17359780,17080,17080,17080,17080,0
20230705,100400,17359780,17080,17080,17080,17080,0
20230705,100300,17359780,17080,17080,17080,17080,0
20230705,100200,17359780,17080,17080,17080,17080,0
20230705,100100,17359780,17080,17080,17080,17080,0
20230705,100000,17359780,17080,17080,17080,17080,0
20230705,095900,17359780,17080,17080,17080,17080,1
20230705,095800,17342700,17090,17190,17190,17090,43
20230705,095700,16607510,17120,17120,17120,17120,3
20230705,095600,16556150,17120,17180,17180,17120,19
20230705,095500,16230150,17160,17160,17160,17160,0
20230705,095400,16230150,17160,17160,17160,17160,0
20230705,095300,16230150,17160,17160,17160,17160,0
20230705,095200,16230150,17160,17160,17160,17160,0
20230705,095100,16230150,17160,17160,17160,17160,35
20230705,095000,15629550,17160,17160,17160,17160,0
20230705,094900,15629550,17160,17160,17160,17160,5
20230705,094800,15543750,17180,17180,17180,17180,0
20230705,094700,15543750,17180,17150,17180,17150,8
20230705,094600,15406520,17150,17120,17150,17120,23
20230705,094500,15012620,17120,17120,17120,17120,0
20230705,094400,15012620,17120,17120,17120,17120,0
20230705,094300,15012620,17120,17120,17120,17120,43
20230705,094200,14276460,17120,17120,17120,17120,0
20230705,094100,14276460,17120,17120,17120,17120,0
20230705,094000,14276460,17120,17120,17120,17120,1
20230705,093900,14259340,17120,17120,17120,17120,1
20230705,093800,14242220,17120,17150,17150,17120,11
20230705,093700,14053870,17100,17100,17100,17100,0
20230705,093600,14053870,17100,17100,17100,17100,0
20230705,093500,14053870,17100,17100,17100,17100,0
20230705,093400,14053870,17100,17100,17100,17100,7
20230705,093300,13934170,17100,17100,17100,17100,1
20230705,093200,13917070,17210,17200,17210,17200,15
20230705,093100,13659010,17100,17100,17100,17100,255
20230705,093000,9298510,17100,17100,17100,17100,0
20230705,092900,9298510,17100,17100,17100,17100,9
20230705,092800,9144610,17100,17100,17100,17100,3
20230705,092700,9093310,17070,17080,17080,17070,90
20230705,092600,7556960,17080,17080,17080,17080,47
20230705,092500,6754200,17090,17090,17090,17090,1
20230705,092400,6737110,17090,17100,17100,17090,198
20230705,092300,3353260,17130,17130,17130,17130,2
20230705,092200,3319000,17100,17100,17100,17100,44
20230705,092100,2566600,17150,17150,17150,17150,0
20230705,092000,2566600,17150,17180,17180,17150,13
20230705,091900,2343600,17170,17170,17170,17170,0
20230705,091800,2343600,17170,17200,17200,17170,39
20230705,091700,1673140,17210,17210,17210,17210,2
20230705,091600,1638720,17210,17210,17210,17210,0
20230705,091500,1638720,17210,17210,17210,17210,0
20230705,091400,1638720,17210,17210,17210,17210,10
20230705,091300,1466620,17240,17240,17240,17240,0
20230705,091200,1466620,17240,17240,17240,17240,0
20230705,091100,1466620,17240,17240,17240,17240,0
20230705,091000,1466620,17240,17240,17240,17240,1
20230705,090900,1449380,17280,17280,17280,17280,0
20230705,090800,1449380,17280,17270,17280,17270,61
20230705,090700,395900,17210,17210,17210,17210,0
20230705,090600,395900,17210,17210,17210,17210,0
20230705,090500,395900,17210,17210,17210,17210,0
20230705,090400,395900,17210,17210,17210,17210,0
20230705,090300,395900,17210,17210,17210,17210,1
20230705,090200,378690,17280,17280,17280,17280,1
20230705,090100,361410,17210,17210,17210,17210,0
20230705,090000,361410,17210,17210,17210,17210,21