KissMeData/034300/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,191200,87378790,16290,16290,16290,16290,184
20230718,191100,87378790,16290,16290,16290,16290,0
20230718,191000,87378790,16290,16290,16290,16290,0
20230718,190900,87378790,16290,16290,16290,16290,0
20230718,190800,87378790,16290,16290,16290,16290,0
20230718,190700,87378790,16290,16290,16290,16290,0
20230718,190600,87378790,16290,16290,16290,16290,0
20230718,190500,87378790,16290,16290,16290,16290,0
20230718,190400,87378790,16290,16290,16290,16290,0
20230718,190300,87378790,16290,16290,16290,16290,0
20230718,190200,87378790,16290,16290,16290,16290,0
20230718,190100,87378790,16290,16290,16290,16290,0
20230718,190000,87378790,16290,16290,16290,16290,0
20230718,185900,87378790,16290,16290,16290,16290,0
20230718,185800,87378790,16290,16290,16290,16290,0
20230718,185700,87378790,16290,16290,16290,16290,0
20230718,185600,87378790,16290,16290,16290,16290,0
20230718,185500,87378790,16290,16290,16290,16290,0
20230718,185400,87378790,16290,16290,16290,16290,0
20230718,185300,87378790,16290,16290,16290,16290,0
20230718,185200,87378790,16290,16290,16290,16290,0
20230718,185100,87378790,16290,16290,16290,16290,0
20230718,185000,87378790,16290,16290,16290,16290,0
20230718,184900,87378790,16290,16290,16290,16290,0
20230718,184800,87378790,16290,16290,16290,16290,0
20230718,184700,87378790,16290,16290,16290,16290,0
20230718,184600,87378790,16290,16290,16290,16290,0
20230718,184500,87378790,16290,16290,16290,16290,0
20230718,184400,87378790,16290,16290,16290,16290,0
20230718,184300,87378790,16290,16290,16290,16290,0
20230718,184200,87378790,16290,16290,16290,16290,184
20230718,184100,87378790,16290,16290,16290,16290,0
20230718,184000,87378790,16290,16290,16290,16290,0
20230718,183900,87378790,16290,16290,16290,16290,0
20230718,183800,87378790,16290,16290,16290,16290,0
20230718,183700,87378790,16290,16290,16290,16290,0
20230718,183600,87378790,16290,16290,16290,16290,0
20230718,183500,87378790,16290,16290,16290,16290,0
20230718,183400,87378790,16290,16290,16290,16290,0
20230718,183300,87378790,16290,16290,16290,16290,0
20230718,183200,87378790,16290,16290,16290,16290,0
20230718,183100,87378790,16290,16290,16290,16290,0
20230718,183000,87378790,16290,16290,16290,16290,0
20230718,182900,87378790,16290,16290,16290,16290,0
20230718,182800,87378790,16290,16290,16290,16290,0
20230718,182700,87378790,16290,16290,16290,16290,0
20230718,182600,87378790,16290,16290,16290,16290,0
20230718,182500,87378790,16290,16290,16290,16290,0
20230718,182400,87378790,16290,16290,16290,16290,0
20230718,182300,87378790,16290,16290,16290,16290,0
20230718,182200,87378790,16290,16290,16290,16290,0
20230718,182100,87378790,16290,16290,16290,16290,0
20230718,182000,87378790,16290,16290,16290,16290,0
20230718,181900,87378790,16290,16290,16290,16290,0
20230718,181800,87378790,16290,16290,16290,16290,0
20230718,181700,87378790,16290,16290,16290,16290,0
20230718,181600,87378790,16290,16290,16290,16290,0
20230718,181500,87378790,16290,16290,16290,16290,0
20230718,181400,87378790,16290,16290,16290,16290,0
20230718,181300,87378790,16290,16290,16290,16290,0
20230718,181200,87378790,16290,16290,16290,16290,184
20230718,181100,87378790,16290,16290,16290,16290,0
20230718,181000,87378790,16290,16290,16290,16290,0
20230718,180900,87378790,16290,16290,16290,16290,0
20230718,180800,87378790,16290,16290,16290,16290,0
20230718,180700,87378790,16290,16290,16290,16290,0
20230718,180600,87378790,16290,16290,16290,16290,0
20230718,180500,87378790,16290,16290,16290,16290,0
20230718,180400,87378790,16290,16290,16290,16290,0
20230718,180300,87378790,16290,16290,16290,16290,0
20230718,180200,87378790,16290,16290,16290,16290,0
20230718,180100,87378790,16290,16290,16290,16290,0
20230718,180000,87378790,16290,16290,16290,16290,0
20230718,175900,87378790,16290,16290,16290,16290,0
20230718,175800,87378790,16290,16290,16290,16290,0
20230718,175700,87378790,16290,16290,16290,16290,0
20230718,175600,87378790,16290,16290,16290,16290,0
20230718,175500,87378790,16290,16290,16290,16290,0
20230718,175400,87378790,16290,16290,16290,16290,0
20230718,175300,87378790,16290,16290,16290,16290,0
20230718,175200,87378790,16290,16290,16290,16290,0
20230718,175100,87378790,16290,16290,16290,16290,0
20230718,175000,87378790,16290,16290,16290,16290,0
20230718,174900,87378790,16290,16290,16290,16290,0
20230718,174800,87378790,16290,16290,16290,16290,0
20230718,174700,87378790,16290,16290,16290,16290,0
20230718,174600,87378790,16290,16290,16290,16290,0
20230718,174500,87378790,16290,16290,16290,16290,0
20230718,174400,87378790,16290,16290,16290,16290,0
20230718,174300,87378790,16290,16290,16290,16290,0
20230718,174200,87378790,16290,16290,16290,16290,184
20230718,174100,87378790,16290,16290,16290,16290,0
20230718,174000,87378790,16290,16290,16290,16290,0
20230718,173900,87378790,16290,16290,16290,16290,0
20230718,173800,87378790,16290,16290,16290,16290,0
20230718,173700,87378790,16290,16290,16290,16290,0
20230718,173600,87378790,16290,16290,16290,16290,0
20230718,173500,87378790,16290,16290,16290,16290,0
20230718,173400,87378790,16290,16290,16290,16290,0
20230718,173300,87378790,16290,16290,16290,16290,0
20230718,173200,87378790,16290,16290,16290,16290,0
20230718,173100,87378790,16290,16290,16290,16290,0
20230718,173000,87378790,16290,16290,16290,16290,0
20230718,172900,87378790,16290,16290,16290,16290,0
20230718,172800,87378790,16290,16290,16290,16290,0
20230718,172700,87378790,16290,16290,16290,16290,0
20230718,172600,87378790,16290,16290,16290,16290,0
20230718,172500,87378790,16290,16290,16290,16290,0
20230718,172400,87378790,16290,16290,16290,16290,0
20230718,172300,87378790,16290,16290,16290,16290,0
20230718,172200,87378790,16290,16290,16290,16290,0
20230718,172100,87378790,16290,16290,16290,16290,0
20230718,172000,87378790,16290,16290,16290,16290,0
20230718,171900,87378790,16290,16290,16290,16290,0
20230718,171800,87378790,16290,16290,16290,16290,0
20230718,171700,87378790,16290,16290,16290,16290,0
20230718,171600,87378790,16290,16290,16290,16290,0
20230718,171500,87378790,16290,16290,16290,16290,0
20230718,171400,87378790,16290,16290,16290,16290,0
20230718,171300,87378790,16290,16290,16290,16290,0
20230718,171200,87378790,16290,16290,16290,16290,184
20230718,171100,87378790,16290,16290,16290,16290,0
20230718,171000,87378790,16290,16290,16290,16290,0
20230718,170900,87378790,16290,16290,16290,16290,0
20230718,170800,87378790,16290,16290,16290,16290,0
20230718,170700,87378790,16290,16290,16290,16290,0
20230718,170600,87378790,16290,16290,16290,16290,0
20230718,170500,87378790,16290,16290,16290,16290,0
20230718,170400,87378790,16290,16290,16290,16290,0
20230718,170300,87378790,16290,16290,16290,16290,0
20230718,170200,87378790,16290,16290,16290,16290,0
20230718,170100,87378790,16290,16290,16290,16290,0
20230718,170000,87378790,16290,16290,16290,16290,0
20230718,165900,87378790,16290,16290,16290,16290,0
20230718,165800,87378790,16290,16290,16290,16290,0
20230718,165700,87378790,16290,16290,16290,16290,0
20230718,165600,87378790,16290,16290,16290,16290,0
20230718,165500,87378790,16290,16290,16290,16290,0
20230718,165400,87378790,16290,16290,16290,16290,0
20230718,165300,87378790,16290,16290,16290,16290,0
20230718,165200,87378790,16290,16290,16290,16290,0
20230718,165100,87378790,16290,16290,16290,16290,0
20230718,165000,87378790,16290,16290,16290,16290,0
20230718,164900,87378790,16290,16290,16290,16290,0
20230718,164800,87378790,16290,16290,16290,16290,0
20230718,164700,87378790,16290,16290,16290,16290,0
20230718,164600,87378790,16290,16290,16290,16290,0
20230718,164500,87378790,16290,16290,16290,16290,0
20230718,164400,87378790,16290,16290,16290,16290,0
20230718,164300,87378790,16290,16290,16290,16290,0
20230718,164200,87378790,16290,16290,16290,16290,184
20230718,164100,87378790,16290,16290,16290,16290,0
20230718,164000,87378790,16290,16290,16290,16290,0
20230718,163900,87378790,16290,16290,16290,16290,0
20230718,163800,87378790,16290,16290,16290,16290,0
20230718,163700,87378790,16290,16290,16290,16290,0
20230718,163600,87378790,16290,16290,16290,16290,0
20230718,163500,87378790,16290,16290,16290,16290,0
20230718,163400,87378790,16290,16290,16290,16290,0
20230718,163300,87378790,16290,16290,16290,16290,0
20230718,163200,87378790,16290,16290,16290,16290,0
20230718,163100,87378790,16290,16290,16290,16290,0
20230718,163000,87378790,16290,16290,16290,16290,0
20230718,162900,87378790,16290,16290,16290,16290,0
20230718,162800,87378790,16290,16290,16290,16290,0
20230718,162700,87378790,16290,16290,16290,16290,0
20230718,162600,87378790,16290,16290,16290,16290,0
20230718,162500,87378790,16290,16290,16290,16290,0
20230718,162400,87378790,16290,16290,16290,16290,0
20230718,162300,87378790,16290,16290,16290,16290,0
20230718,162200,87378790,16290,16290,16290,16290,0
20230718,162100,87378790,16290,16290,16290,16290,0
20230718,162000,87378790,16290,16290,16290,16290,0
20230718,161900,87378790,16290,16290,16290,16290,0
20230718,161800,87378790,16290,16290,16290,16290,0
20230718,161700,87378790,16290,16290,16290,16290,0
20230718,161600,87378790,16290,16290,16290,16290,0
20230718,161500,87378790,16290,16290,16290,16290,0
20230718,161400,87378790,16290,16290,16290,16290,0
20230718,161300,87378790,16290,16290,16290,16290,0
20230718,161200,87378790,16290,16290,16290,16290,184
20230718,161100,87378790,16290,16290,16290,16290,0
20230718,161000,87378790,16290,16290,16290,16290,0
20230718,160900,87378790,16290,16290,16290,16290,0
20230718,160800,87378790,16290,16290,16290,16290,0
20230718,160700,87378790,16290,16290,16290,16290,0
20230718,160600,87378790,16290,16290,16290,16290,0
20230718,160500,87378790,16290,16290,16290,16290,0
20230718,160400,87378790,16290,16290,16290,16290,0
20230718,160300,87378790,16290,16290,16290,16290,0
20230718,160200,87378790,16290,16290,16290,16290,0
20230718,160100,87378790,16290,16290,16290,16290,0
20230718,160000,87378790,16290,16290,16290,16290,0
20230718,155900,87378790,16290,16290,16290,16290,0
20230718,155800,87378790,16290,16290,16290,16290,0
20230718,155700,87378790,16290,16290,16290,16290,0
20230718,155600,87378790,16290,16290,16290,16290,0
20230718,155500,87378790,16290,16290,16290,16290,0
20230718,155400,87378790,16290,16290,16290,16290,0
20230718,155300,87378790,16290,16290,16290,16290,0
20230718,155200,87378790,16290,16290,16290,16290,0
20230718,155100,87378790,16290,16290,16290,16290,0
20230718,155000,87378790,16290,16290,16290,16290,0
20230718,154900,87378790,16290,16290,16290,16290,0
20230718,154800,87378790,16290,16290,16290,16290,0
20230718,154700,87378790,16290,16290,16290,16290,0
20230718,154600,87378790,16290,16290,16290,16290,0
20230718,154500,87378790,16290,16290,16290,16290,0
20230718,154400,87378790,16290,16290,16290,16290,0
20230718,154300,87378790,16290,16290,16290,16290,0
20230718,154200,87378790,16290,16290,16290,16290,184
20230718,154100,87378790,16290,16290,16290,16290,0
20230718,154000,87378790,16290,16290,16290,16290,0
20230718,153900,87378790,16290,16290,16290,16290,0
20230718,153800,87378790,16290,16290,16290,16290,0
20230718,153700,87378790,16290,16290,16290,16290,0
20230718,153600,87378790,16290,16290,16290,16290,0
20230718,153500,87378790,16290,16290,16290,16290,0
20230718,153400,87378790,16290,16290,16290,16290,0
20230718,153300,87378790,16290,16290,16290,16290,0
20230718,153200,87378790,16290,16290,16290,16290,0
20230718,153100,87378790,16290,16290,16290,16290,0
20230718,153000,87378790,16290,16290,16290,16290,184
20230718,152900,84381430,16290,16290,16290,16290,0
20230718,152800,84381430,16290,16290,16290,16290,0
20230718,152700,84381430,16290,16290,16290,16290,0
20230718,152600,84381430,16290,16290,16290,16290,0
20230718,152500,84381430,16290,16290,16290,16290,0
20230718,152400,84381430,16290,16290,16290,16290,0
20230718,152300,84381430,16290,16290,16290,16290,0
20230718,152200,84381430,16290,16290,16290,16290,0
20230718,152100,84381430,16290,16290,16290,16290,0
20230718,152000,84381430,16290,16290,16290,16290,0
20230718,151900,84381430,16290,16290,16290,16290,10
20230718,151800,84218530,16290,16290,16290,16290,5
20230718,151700,84137080,16270,16270,16270,16270,14
20230718,151600,83909300,16290,16290,16290,16290,0
20230718,151500,83909300,16290,16290,16290,16290,0
20230718,151400,83909300,16290,16290,16290,16290,0
20230718,151300,83909300,16290,16290,16290,16290,0
20230718,151200,83909300,16290,16290,16290,16290,2
20230718,151100,83876720,16290,16290,16290,16290,13
20230718,151000,83664950,16290,16290,16290,16290,0
20230718,150900,83664950,16290,16290,16290,16290,3
20230718,150800,83616080,16320,16320,16320,16320,1
20230718,150700,83599760,16320,16320,16320,16320,0
20230718,150600,83599760,16320,16320,16320,16320,0
20230718,150500,83599760,16320,16320,16320,16320,0
20230718,150400,83599760,16320,16320,16320,16320,0
20230718,150300,83599760,16320,16320,16320,16320,0
20230718,150200,83599760,16320,16320,16320,16320,0
20230718,150100,83599760,16320,16320,16320,16320,0
20230718,150000,83599760,16320,16320,16320,16320,0
20230718,145900,83599760,16320,16320,16320,16320,2
20230718,145800,83567120,16270,16270,16270,16270,0
20230718,145700,83567120,16270,16270,16270,16270,0
20230718,145600,83567120,16270,16270,16270,16270,0
20230718,145500,83567120,16270,16270,16270,16270,0
20230718,145400,83567120,16270,16270,16270,16270,0
20230718,145300,83567120,16270,16270,16270,16270,8
20230718,145200,83436960,16270,16270,16270,16270,0
20230718,145100,83436960,16270,16270,16270,16270,90
20230718,145000,81972660,16320,16320,16320,16320,11
20230718,144900,81793140,16290,16290,16290,16290,0
20230718,144800,81793140,16290,16290,16290,16290,0
20230718,144700,81793140,16290,16290,16290,16290,0
20230718,144600,81793140,16290,16290,16290,16290,0
20230718,144500,81793140,16290,16290,16290,16290,0
20230718,144400,81793140,16290,16290,16290,16290,0
20230718,144300,81793140,16290,16290,16290,16290,0
20230718,144200,81793140,16290,16280,16290,16280,48
20230718,144100,81011230,16270,16270,16270,16270,0
20230718,144000,81011230,16270,16270,16270,16270,0
20230718,143900,81011230,16270,16270,16270,16270,0
20230718,143800,81011230,16270,16270,16270,16270,0
20230718,143700,81011230,16270,16270,16270,16270,0
20230718,143600,81011230,16270,16270,16270,16270,100
20230718,143500,79384230,16310,16310,16310,16310,0
20230718,143400,79384230,16310,16310,16310,16310,0
20230718,143300,79384230,16310,16310,16310,16310,0
20230718,143200,79384230,16310,16310,16310,16310,0
20230718,143100,79384230,16310,16310,16310,16310,0
20230718,143000,79384230,16310,16310,16310,16310,0
20230718,142900,79384230,16310,16310,16310,16310,0
20230718,142800,79384230,16310,16310,16310,16310,0
20230718,142700,79384230,16310,16310,16310,16310,0
20230718,142600,79384230,16310,16310,16310,16310,0
20230718,142500,79384230,16310,16310,16310,16310,0
20230718,142400,79384230,16310,16310,16310,16310,0
20230718,142300,79384230,16310,16310,16310,16310,0
20230718,142200,79384230,16310,16310,16310,16310,0
20230718,142100,79384230,16310,16310,16310,16310,0
20230718,142000,79384230,16310,16310,16310,16310,10
20230718,141900,79221130,16280,16280,16280,16280,0
20230718,141800,79221130,16280,16280,16280,16280,50
20230718,141700,78407130,16310,16300,16310,16300,184
20230718,141600,75406260,16300,16300,16300,16300,0
20230718,141500,75406260,16300,16300,16300,16300,0
20230718,141400,75406260,16300,16300,16300,16300,0
20230718,141300,75406260,16300,16300,16300,16300,0
20230718,141200,75406260,16300,16300,16300,16300,0
20230718,141100,75406260,16300,16300,16300,16300,17
20230718,141000,75129160,16270,16270,16270,16270,50
20230718,140900,74315660,16270,16270,16270,16270,0
20230718,140800,74315660,16270,16270,16270,16270,4
20230718,140700,74250580,16270,16270,16270,16270,0
20230718,140600,74250580,16270,16270,16270,16270,0
20230718,140500,74250580,16270,16270,16270,16270,0
20230718,140400,74250580,16270,16270,16270,16270,0
20230718,140300,74250580,16270,16270,16270,16270,100
20230718,140200,72623580,16300,16300,16300,16300,0
20230718,140100,72623580,16300,16300,16300,16300,0
20230718,140000,72623580,16300,16300,16300,16300,0
20230718,135900,72623580,16300,16300,16300,16300,0
20230718,135800,72623580,16300,16300,16300,16300,4
20230718,135700,72558380,16300,16300,16300,16300,0
20230718,135600,72558380,16300,16300,16300,16300,0
20230718,135500,72558380,16300,16300,16300,16300,0
20230718,135400,72558380,16300,16300,16300,16300,0
20230718,135300,72558380,16300,16300,16300,16300,0
20230718,135200,72558380,16300,16300,16300,16300,0
20230718,135100,72558380,16300,16300,16300,16300,10
20230718,135000,72395380,16300,16300,16300,16300,0
20230718,134900,72395380,16300,16300,16300,16300,0
20230718,134800,72395380,16300,16300,16300,16300,10
20230718,134700,72232380,16280,16280,16280,16280,0
20230718,134600,72232380,16280,16280,16280,16280,1
20230718,134500,72216100,16280,16280,16280,16280,2
20230718,134400,72183540,16280,16280,16280,16280,7
20230718,134300,72069580,16300,16280,16300,16280,7
20230718,134200,71955560,16280,16280,16280,16280,6
20230718,134100,71857880,16280,16280,16280,16280,4
20230718,134000,71792760,16280,16280,16280,16280,7
20230718,133900,71678800,16270,16270,16270,16270,0
20230718,133800,71678800,16270,16270,16270,16270,0
20230718,133700,71678800,16270,16270,16270,16270,39
20230718,133600,71044270,16270,16270,16270,16270,90
20230718,133500,69579970,16270,16270,16270,16270,0
20230718,133400,69579970,16270,16270,16270,16270,0
20230718,133300,69579970,16270,16270,16270,16270,0
20230718,133200,69579970,16270,16270,16270,16270,0
20230718,133100,69579970,16270,16270,16270,16270,10
20230718,133000,69417270,16280,16280,16280,16280,0
20230718,132900,69417270,16280,16280,16280,16280,10
20230718,132800,69254470,16270,16270,16270,16270,50
20230718,132700,68440970,16280,16280,16280,16280,7
20230718,132600,68327010,16280,16280,16280,16280,5
20230718,132500,68245610,16280,16280,16280,16280,51
20230718,132400,67415330,16300,16300,16300,16300,0
20230718,132300,67415330,16300,16300,16300,16300,0
20230718,132200,67415330,16300,16300,16300,16300,10
20230718,132100,67252330,16270,16270,16270,16270,0
20230718,132000,67252330,16270,16270,16270,16270,0
20230718,131900,67252330,16270,16270,16270,16270,0
20230718,131800,67252330,16270,16270,16270,16270,0
20230718,131700,67252330,16270,16270,16270,16270,0
20230718,131600,67252330,16270,16270,16270,16270,0
20230718,131500,67252330,16270,16270,16270,16270,64
20230718,131400,66211050,16280,16280,16280,16280,50
20230718,131300,65397050,16270,16270,16270,16270,0
20230718,131200,65397050,16270,16270,16270,16270,0
20230718,131100,65397050,16270,16270,16270,16270,0
20230718,131000,65397050,16270,16270,16270,16270,0
20230718,130900,65397050,16270,16270,16270,16270,0
20230718,130800,65397050,16270,16270,16270,16270,0
20230718,130700,65397050,16270,16280,16280,16270,82
20230718,130600,64062890,16300,16300,16300,16300,0
20230718,130500,64062890,16300,16300,16300,16300,0
20230718,130400,64062890,16300,16300,16300,16300,0
20230718,130300,64062890,16300,16300,16300,16300,0
20230718,130200,64062890,16300,16300,16300,16300,0
20230718,130100,64062890,16300,16300,16300,16300,0
20230718,130000,64062890,16300,16300,16300,16300,0
20230718,125900,64062890,16300,16300,16300,16300,0
20230718,125800,64062890,16300,16300,16300,16300,0
20230718,125700,64062890,16300,16300,16300,16300,0
20230718,125600,64062890,16300,16280,16300,16280,12
20230718,125500,63867490,16300,16300,16300,16300,0
20230718,125400,63867490,16300,16300,16300,16300,0
20230718,125300,63867490,16300,16280,16300,16280,20
20230718,125200,63541690,16280,16280,16280,16280,0
20230718,125100,63541690,16280,16280,16280,16280,10
20230718,125000,63378890,16280,16280,16280,16280,10
20230718,124900,63216090,16300,16300,16300,16300,0
20230718,124800,63216090,16300,16300,16300,16300,1
20230718,124700,63199790,16300,16290,16300,16290,39
20230718,124600,62564210,16280,16280,16280,16280,0
20230718,124500,62564210,16280,16280,16280,16280,0
20230718,124400,62564210,16280,16280,16280,16280,0
20230718,124300,62564210,16280,16280,16280,16280,12
20230718,124200,62368850,16290,16290,16290,16290,5
20230718,124100,62287400,16280,16280,16280,16280,0
20230718,124000,62287400,16280,16280,16280,16280,0
20230718,123900,62287400,16280,16280,16280,16280,0
20230718,123800,62287400,16280,16280,16280,16280,0
20230718,123700,62287400,16280,16280,16280,16280,0
20230718,123600,62287400,16280,16280,16280,16280,1
20230718,123500,62271120,16270,16270,16270,16270,0
20230718,123400,62271120,16270,16270,16270,16270,80
20230718,123300,60969520,16280,16280,16280,16280,0
20230718,123200,60969520,16280,16280,16280,16280,4
20230718,123100,60904400,16270,16270,16270,16270,0
20230718,123000,60904400,16270,16270,16270,16270,0
20230718,122900,60904400,16270,16270,16270,16270,0
20230718,122800,60904400,16270,16270,16270,16270,0
20230718,122700,60904400,16270,16270,16270,16270,0
20230718,122600,60904400,16270,16270,16270,16270,120
20230718,122500,58952000,16290,16290,16290,16290,0
20230718,122400,58952000,16290,16290,16290,16290,10
20230718,122300,58789100,16290,16290,16290,16290,0
20230718,122200,58789100,16290,16290,16290,16290,31
20230718,122100,58284110,16290,16270,16290,16270,185
20230718,122000,55274140,16270,16270,16270,16270,5
20230718,121900,55192790,16280,16280,16280,16280,1
20230718,121800,55176510,16280,16280,16280,16280,5
20230718,121700,55095110,16280,16280,16280,16280,6
20230718,121600,54997430,16290,16290,16290,16290,0
20230718,121500,54997430,16290,16290,16290,16290,0
20230718,121400,54997430,16290,16290,16290,16290,0
20230718,121300,54997430,16290,16280,16290,16280,20
20230718,121200,54671710,16280,16280,16280,16280,10
20230718,121100,54508910,16280,16280,16280,16280,30
20230718,121000,54020510,16280,16280,16280,16280,0
20230718,120900,54020510,16280,16280,16280,16280,0
20230718,120800,54020510,16280,16280,16280,16280,0
20230718,120700,54020510,16280,16280,16280,16280,0
20230718,120600,54020510,16280,16280,16280,16280,13
20230718,120500,53808870,16280,16280,16280,16280,0
20230718,120400,53808870,16280,16280,16280,16280,0
20230718,120300,53808870,16280,16280,16280,16280,0
20230718,120200,53808870,16280,16280,16280,16280,0
20230718,120100,53808870,16280,16270,16280,16270,12
20230718,120000,53613610,16280,16280,16280,16280,0
20230718,115900,53613610,16280,16280,16280,16280,0
20230718,115800,53613610,16280,16280,16280,16280,0
20230718,115700,53613610,16280,16280,16280,16280,0
20230718,115600,53613610,16280,16290,16290,16280,52
20230718,115500,52767030,16290,16290,16290,16290,10
20230718,115400,52604130,16280,16280,16280,16280,0
20230718,115300,52604130,16280,16280,16280,16280,2
20230718,115200,52571570,16270,16270,16270,16270,0
20230718,115100,52571570,16270,16270,16270,16270,0
20230718,115000,52571570,16270,16270,16270,16270,0
20230718,114900,52571570,16270,16270,16270,16270,0
20230718,114800,52571570,16270,16270,16270,16270,0
20230718,114700,52571570,16270,16270,16270,16270,0
20230718,114600,52571570,16270,16270,16270,16270,0
20230718,114500,52571570,16270,16270,16270,16270,0
20230718,114400,52571570,16270,16270,16270,16270,80
20230718,114300,51269970,16270,16270,16270,16270,0
20230718,114200,51269970,16270,16270,16270,16270,0
20230718,114100,51269970,16270,16270,16270,16270,0
20230718,114000,51269970,16270,16270,16270,16270,0
20230718,113900,51269970,16270,16270,16270,16270,0
20230718,113800,51269970,16270,16270,16270,16270,0
20230718,113700,51269970,16270,16270,16270,16270,0
20230718,113600,51269970,16270,16270,16270,16270,0
20230718,113500,51269970,16270,16270,16270,16270,0
20230718,113400,51269970,16270,16270,16270,16270,0
20230718,113300,51269970,16270,16270,16270,16270,0
20230718,113200,51269970,16270,16270,16270,16270,0
20230718,113100,51269970,16270,16270,16270,16270,25
20230718,113000,50863220,16270,16270,16270,16270,0
20230718,112900,50863220,16270,16270,16270,16270,0
20230718,112800,50863220,16270,16270,16270,16270,1
20230718,112700,50846950,16270,16270,16270,16270,0
20230718,112600,50846950,16270,16280,16280,16270,100
20230718,112500,49219940,16300,16300,16300,16300,10
20230718,112400,49056940,16270,16270,16270,16270,0
20230718,112300,49056940,16270,16270,16270,16270,0
20230718,112200,49056940,16270,16270,16270,16270,0
20230718,112100,49056940,16270,16270,16270,16270,0
20230718,112000,49056940,16270,16270,16270,16270,0
20230718,111900,49056940,16270,16270,16270,16270,0
20230718,111800,49056940,16270,16270,16270,16270,0
20230718,111700,49056940,16270,16270,16270,16270,0
20230718,111600,49056940,16270,16270,16270,16270,41
20230718,111500,48389870,16270,16270,16270,16270,0
20230718,111400,48389870,16270,16270,16270,16270,0
20230718,111300,48389870,16270,16270,16270,16270,1
20230718,111200,48373600,16270,16280,16280,16270,31
20230718,111100,47868940,16300,16300,16300,16300,0
20230718,111000,47868940,16300,16300,16300,16300,0
20230718,110900,47868940,16300,16300,16300,16300,0
20230718,110800,47868940,16300,16300,16300,16300,0
20230718,110700,47868940,16300,16300,16300,16300,0
20230718,110600,47868940,16300,16300,16300,16300,0
20230718,110500,47868940,16300,16300,16300,16300,1
20230718,110400,47852640,16300,16300,16300,16300,0
20230718,110300,47852640,16300,16300,16300,16300,0
20230718,110200,47852640,16300,16300,16300,16300,4
20230718,110100,47787440,16310,16310,16310,16310,0
20230718,110000,47787440,16310,16310,16310,16310,0
20230718,105900,47787440,16310,16310,16310,16310,0
20230718,105800,47787440,16310,16310,16310,16310,0
20230718,105700,47787440,16310,16310,16310,16310,0
20230718,105600,47787440,16310,16310,16310,16310,10
20230718,105500,47624340,16270,16270,16270,16270,1
20230718,105400,47608070,16270,16270,16270,16270,0
20230718,105300,47608070,16270,16270,16270,16270,18
20230718,105200,47315210,16270,16270,16270,16270,0
20230718,105100,47315210,16270,16270,16270,16270,0
20230718,105000,47315210,16270,16270,16270,16270,0
20230718,104900,47315210,16270,16270,16270,16270,0
20230718,104800,47315210,16270,16270,16270,16270,0
20230718,104700,47315210,16270,16270,16270,16270,0
20230718,104600,47315210,16270,16270,16270,16270,0
20230718,104500,47315210,16270,16270,16270,16270,0
20230718,104400,47315210,16270,16280,16280,16270,173
20230718,104300,44499450,16280,16280,16280,16280,0
20230718,104200,44499450,16280,16280,16280,16280,3
20230718,104100,44450610,16270,16270,16270,16270,0
20230718,104000,44450610,16270,16280,16280,16270,61
20230718,103900,43457550,16290,16290,16290,16290,0
20230718,103800,43457550,16290,16290,16290,16290,0
20230718,103700,43457550,16290,16290,16290,16290,0
20230718,103600,43457550,16290,16290,16290,16290,0
20230718,103500,43457550,16290,16290,16290,16290,0
20230718,103400,43457550,16290,16290,16290,16290,0
20230718,103300,43457550,16290,16290,16290,16290,0
20230718,103200,43457550,16290,16290,16290,16290,2
20230718,103100,43424970,16290,16310,16310,16290,179
20230718,103000,40507910,16330,16330,16330,16330,0
20230718,102900,40507910,16330,16330,16330,16330,0
20230718,102800,40507910,16330,16330,16330,16330,0
20230718,102700,40507910,16330,16310,16330,16310,11
20230718,102600,40328300,16300,16300,16300,16300,0
20230718,102500,40328300,16300,16300,16300,16300,4
20230718,102400,40263100,16300,16300,16300,16300,4
20230718,102300,40197900,16300,16310,16310,16300,109
20230718,102200,38421120,16310,16310,16310,16310,0
20230718,102100,38421120,16310,16300,16310,16300,2
20230718,102000,38388510,16300,16300,16300,16300,2
20230718,101900,38355910,16300,16310,16310,16300,27
20230718,101800,37915550,16300,16300,16300,16300,41
20230718,101700,37247250,16330,16330,16330,16330,1
20230718,101600,37230920,16330,16330,16330,16330,6
20230718,101500,37132940,16330,16330,16330,16330,0
20230718,101400,37132940,16330,16330,16330,16330,0
20230718,101300,37132940,16330,16330,16330,16330,0
20230718,101200,37132940,16330,16330,16330,16330,0
20230718,101100,37132940,16330,16330,16330,16330,2
20230718,101000,37100280,16300,16300,16300,16300,0
20230718,100900,37100280,16300,16300,16300,16300,0
20230718,100800,37100280,16300,16300,16300,16300,2
20230718,100700,37067680,16300,16310,16310,16300,42
20230718,100600,36382820,16310,16310,16310,16310,0
20230718,100500,36382820,16310,16310,16310,16310,2
20230718,100400,36350200,16310,16310,16310,16310,8
20230718,100300,36219720,16310,16310,16310,16310,0
20230718,100200,36219720,16310,16310,16310,16310,0
20230718,100100,36219720,16310,16310,16310,16310,0
20230718,100000,36219720,16310,16310,16310,16310,0
20230718,095900,36219720,16310,16310,16310,16310,0
20230718,095800,36219720,16310,16310,16310,16310,11
20230718,095700,36040310,16290,16290,16290,16290,2
20230718,095600,36007730,16290,16290,16290,16290,2
20230718,095500,35975150,16290,16290,16290,16290,0
20230718,095400,35975150,16290,16300,16300,16290,34
20230718,095300,35421260,16300,16310,16310,16300,368
20230718,095200,29422340,16320,16320,16320,16320,0
20230718,095100,29422340,16320,16320,16320,16320,0
20230718,095000,29422340,16320,16320,16320,16320,0
20230718,094900,29422340,16320,16320,16320,16320,50
20230718,094800,28606340,16330,16330,16330,16330,1
20230718,094700,28590010,16330,16330,16330,16310,132
20230718,094600,26435220,16330,16330,16330,16330,0
20230718,094500,26435220,16330,16330,16330,16330,0
20230718,094400,26435220,16330,16330,16330,16330,2
20230718,094300,26402560,16330,16330,16330,16330,0
20230718,094200,26402560,16330,16330,16330,16330,1
20230718,094100,26386230,16340,16340,16340,16330,38
20230718,094000,25765610,16340,16340,16340,16340,14
20230718,093900,25536850,16340,16340,16340,16340,24
20230718,093800,25144690,16350,16350,16350,16350,0
20230718,093700,25144690,16350,16350,16350,16350,55
20230718,093600,24245440,16350,16350,16350,16350,0
20230718,093500,24245440,16350,16350,16350,16350,0
20230718,093400,24245440,16350,16380,16380,16350,147
20230718,093300,21839250,16380,16380,16380,16380,11
20230718,093200,21659070,16380,16380,16380,16380,0
20230718,093100,21659070,16380,16380,16380,16380,1
20230718,093000,21642690,16380,16380,16380,16380,0
20230718,092900,21642690,16380,16380,16380,16380,0
20230718,092800,21642690,16380,16380,16380,16380,0
20230718,092700,21642690,16380,16380,16380,16380,0
20230718,092600,21642690,16380,16400,16400,16380,475
20230718,092500,13862110,16420,16420,16420,16420,0
20230718,092400,13862110,16420,16420,16420,16420,7
20230718,092300,13747170,16400,16400,16400,16400,1
20230718,092200,13730770,16400,16400,16400,16400,8
20230718,092100,13599570,16420,16410,16420,16390,37
20230718,092000,12992810,16420,16450,16450,16420,230
20230718,091900,9211850,16450,16460,16460,16450,30
20230718,091800,8718150,16460,16460,16470,16460,17
20230718,091700,8438280,16470,16480,16480,16470,22
20230718,091600,8075840,16490,16590,16590,16490,14
20230718,091500,7844370,16600,16600,16600,16600,1
20230718,091400,7827770,16550,16550,16550,16550,220
20230718,091300,4186770,16500,16500,16500,16500,3
20230718,091200,4137270,16500,16540,16540,16500,45
20230718,091100,3393570,16500,16500,16500,16500,20
20230718,091000,3063570,16510,16510,16510,16510,11
20230718,090900,2881960,16520,16520,16520,16520,21
20230718,090800,2535040,16530,16530,16530,16530,0
20230718,090700,2535040,16530,16550,16550,16530,94
20230718,090600,981020,16630,16620,16630,16620,20
20230718,090500,648570,16630,16630,16630,16630,0
20230718,090400,648570,16630,16630,16630,16630,0
20230718,090300,648570,16630,16630,16630,16630,18
20230718,090200,349230,16630,16630,16630,16630,0
20230718,090100,349230,16630,16630,16630,16630,6
20230718,090000,249450,16630,16630,16630,16630,15