KissMeData/110790/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195000,92216290,18220,18220,18220,18220,218
20230629,194900,92216290,18220,18220,18220,18220,0
20230629,194800,92216290,18220,18220,18220,18220,0
20230629,194700,92216290,18220,18220,18220,18220,0
20230629,194600,92216290,18220,18220,18220,18220,0
20230629,194500,92216290,18220,18220,18220,18220,0
20230629,194400,92216290,18220,18220,18220,18220,0
20230629,194300,92216290,18220,18220,18220,18220,0
20230629,194200,92216290,18220,18220,18220,18220,0
20230629,194100,92216290,18220,18220,18220,18220,0
20230629,194000,92216290,18220,18220,18220,18220,0
20230629,193900,92216290,18220,18220,18220,18220,0
20230629,193800,92216290,18220,18220,18220,18220,0
20230629,193700,92216290,18220,18220,18220,18220,0
20230629,193600,92216290,18220,18220,18220,18220,0
20230629,193500,92216290,18220,18220,18220,18220,0
20230629,193400,92216290,18220,18220,18220,18220,0
20230629,193300,92216290,18220,18220,18220,18220,0
20230629,193200,92216290,18220,18220,18220,18220,0
20230629,193100,92216290,18220,18220,18220,18220,0
20230629,193000,92216290,18220,18220,18220,18220,0
20230629,192900,92216290,18220,18220,18220,18220,0
20230629,192800,92216290,18220,18220,18220,18220,0
20230629,192700,92216290,18220,18220,18220,18220,0
20230629,192600,92216290,18220,18220,18220,18220,0
20230629,192500,92216290,18220,18220,18220,18220,0
20230629,192400,92216290,18220,18220,18220,18220,0
20230629,192300,92216290,18220,18220,18220,18220,0
20230629,192200,92216290,18220,18220,18220,18220,0
20230629,192100,92216290,18220,18220,18220,18220,0
20230629,192000,92216290,18220,18220,18220,18220,218
20230629,191900,92216290,18220,18220,18220,18220,0
20230629,191800,92216290,18220,18220,18220,18220,0
20230629,191700,92216290,18220,18220,18220,18220,0
20230629,191600,92216290,18220,18220,18220,18220,0
20230629,191500,92216290,18220,18220,18220,18220,0
20230629,191400,92216290,18220,18220,18220,18220,0
20230629,191300,92216290,18220,18220,18220,18220,0
20230629,191200,92216290,18220,18220,18220,18220,0
20230629,191100,92216290,18220,18220,18220,18220,0
20230629,191000,92216290,18220,18220,18220,18220,0
20230629,190900,92216290,18220,18220,18220,18220,0
20230629,190800,92216290,18220,18220,18220,18220,0
20230629,190700,92216290,18220,18220,18220,18220,0
20230629,190600,92216290,18220,18220,18220,18220,0
20230629,190500,92216290,18220,18220,18220,18220,0
20230629,190400,92216290,18220,18220,18220,18220,0
20230629,190300,92216290,18220,18220,18220,18220,0
20230629,190200,92216290,18220,18220,18220,18220,0
20230629,190100,92216290,18220,18220,18220,18220,0
20230629,190000,92216290,18220,18220,18220,18220,0
20230629,185900,92216290,18220,18220,18220,18220,0
20230629,185800,92216290,18220,18220,18220,18220,0
20230629,185700,92216290,18220,18220,18220,18220,0
20230629,185600,92216290,18220,18220,18220,18220,0
20230629,185500,92216290,18220,18220,18220,18220,0
20230629,185400,92216290,18220,18220,18220,18220,0
20230629,185300,92216290,18220,18220,18220,18220,0
20230629,185200,92216290,18220,18220,18220,18220,0
20230629,185100,92216290,18220,18220,18220,18220,0
20230629,185000,92216290,18220,18220,18220,18220,218
20230629,184900,92216290,18220,18220,18220,18220,0
20230629,184800,92216290,18220,18220,18220,18220,0
20230629,184700,92216290,18220,18220,18220,18220,0
20230629,184600,92216290,18220,18220,18220,18220,0
20230629,184500,92216290,18220,18220,18220,18220,0
20230629,184400,92216290,18220,18220,18220,18220,0
20230629,184300,92216290,18220,18220,18220,18220,0
20230629,184200,92216290,18220,18220,18220,18220,0
20230629,184100,92216290,18220,18220,18220,18220,0
20230629,184000,92216290,18220,18220,18220,18220,0
20230629,183900,92216290,18220,18220,18220,18220,0
20230629,183800,92216290,18220,18220,18220,18220,0
20230629,183700,92216290,18220,18220,18220,18220,0
20230629,183600,92216290,18220,18220,18220,18220,0
20230629,183500,92216290,18220,18220,18220,18220,0
20230629,183400,92216290,18220,18220,18220,18220,0
20230629,183300,92216290,18220,18220,18220,18220,0
20230629,183200,92216290,18220,18220,18220,18220,0
20230629,183100,92216290,18220,18220,18220,18220,0
20230629,183000,92216290,18220,18220,18220,18220,0
20230629,182900,92216290,18220,18220,18220,18220,0
20230629,182800,92216290,18220,18220,18220,18220,0
20230629,182700,92216290,18220,18220,18220,18220,0
20230629,182600,92216290,18220,18220,18220,18220,0
20230629,182500,92216290,18220,18220,18220,18220,0
20230629,182400,92216290,18220,18220,18220,18220,0
20230629,182300,92216290,18220,18220,18220,18220,0
20230629,182200,92216290,18220,18220,18220,18220,0
20230629,182100,92216290,18220,18220,18220,18220,0
20230629,182000,92216290,18220,18220,18220,18220,218
20230629,181900,92216290,18220,18220,18220,18220,0
20230629,181800,92216290,18220,18220,18220,18220,0
20230629,181700,92216290,18220,18220,18220,18220,0
20230629,181600,92216290,18220,18220,18220,18220,0
20230629,181500,92216290,18220,18220,18220,18220,0
20230629,181400,92216290,18220,18220,18220,18220,0
20230629,181300,92216290,18220,18220,18220,18220,0
20230629,181200,92216290,18220,18220,18220,18220,0
20230629,181100,92216290,18220,18220,18220,18220,0
20230629,181000,92216290,18220,18220,18220,18220,0
20230629,180900,92216290,18220,18220,18220,18220,0
20230629,180800,92216290,18220,18220,18220,18220,0
20230629,180700,92216290,18220,18220,18220,18220,0
20230629,180600,92216290,18220,18220,18220,18220,0
20230629,180500,92216290,18220,18220,18220,18220,0
20230629,180400,92216290,18220,18220,18220,18220,0
20230629,180300,92216290,18220,18220,18220,18220,0
20230629,180200,92216290,18220,18220,18220,18220,0
20230629,180100,92216290,18220,18220,18220,18220,0
20230629,180000,92216290,18220,18220,18220,18220,0
20230629,175900,92216290,18220,18220,18220,18220,0
20230629,175800,92216290,18220,18220,18220,18220,0
20230629,175700,92216290,18220,18220,18220,18220,0
20230629,175600,92216290,18220,18220,18220,18220,0
20230629,175500,92216290,18220,18220,18220,18220,0
20230629,175400,92216290,18220,18220,18220,18220,0
20230629,175300,92216290,18220,18220,18220,18220,0
20230629,175200,92216290,18220,18220,18220,18220,0
20230629,175100,92216290,18220,18220,18220,18220,0
20230629,175000,92216290,18220,18220,18220,18220,218
20230629,174900,92216290,18220,18220,18220,18220,0
20230629,174800,92216290,18220,18220,18220,18220,0
20230629,174700,92216290,18220,18220,18220,18220,0
20230629,174600,92216290,18220,18220,18220,18220,0
20230629,174500,92216290,18220,18220,18220,18220,0
20230629,174400,92216290,18220,18220,18220,18220,0
20230629,174300,92216290,18220,18220,18220,18220,0
20230629,174200,92216290,18220,18220,18220,18220,0
20230629,174100,92216290,18220,18220,18220,18220,0
20230629,174000,92216290,18220,18220,18220,18220,0
20230629,173900,92216290,18220,18220,18220,18220,0
20230629,173800,92216290,18220,18220,18220,18220,0
20230629,173700,92216290,18220,18220,18220,18220,0
20230629,173600,92216290,18220,18220,18220,18220,0
20230629,173500,92216290,18220,18220,18220,18220,0
20230629,173400,92216290,18220,18220,18220,18220,0
20230629,173300,92216290,18220,18220,18220,18220,0
20230629,173200,92216290,18220,18220,18220,18220,0
20230629,173100,92216290,18220,18220,18220,18220,0
20230629,173000,92216290,18220,18220,18220,18220,0
20230629,172900,92216290,18220,18220,18220,18220,0
20230629,172800,92216290,18220,18220,18220,18220,0
20230629,172700,92216290,18220,18220,18220,18220,0
20230629,172600,92216290,18220,18220,18220,18220,0
20230629,172500,92216290,18220,18220,18220,18220,0
20230629,172400,92216290,18220,18220,18220,18220,0
20230629,172300,92216290,18220,18220,18220,18220,0
20230629,172200,92216290,18220,18220,18220,18220,0
20230629,172100,92216290,18220,18220,18220,18220,0
20230629,172000,92216290,18220,18220,18220,18220,218
20230629,171900,92216290,18220,18220,18220,18220,0
20230629,171800,92216290,18220,18220,18220,18220,0
20230629,171700,92216290,18220,18220,18220,18220,0
20230629,171600,92216290,18220,18220,18220,18220,0
20230629,171500,92216290,18220,18220,18220,18220,0
20230629,171400,92216290,18220,18220,18220,18220,0
20230629,171300,92216290,18220,18220,18220,18220,0
20230629,171200,92216290,18220,18220,18220,18220,0
20230629,171100,92216290,18220,18220,18220,18220,0
20230629,171000,92216290,18220,18220,18220,18220,0
20230629,170900,92216290,18220,18220,18220,18220,0
20230629,170800,92216290,18220,18220,18220,18220,0
20230629,170700,92216290,18220,18220,18220,18220,0
20230629,170600,92216290,18220,18220,18220,18220,0
20230629,170500,92216290,18220,18220,18220,18220,0
20230629,170400,92216290,18220,18220,18220,18220,0
20230629,170300,92216290,18220,18220,18220,18220,0
20230629,170200,92216290,18220,18220,18220,18220,0
20230629,170100,92216290,18220,18220,18220,18220,0
20230629,170000,92216290,18220,18220,18220,18220,0
20230629,165900,92216290,18220,18220,18220,18220,0
20230629,165800,92216290,18220,18220,18220,18220,0
20230629,165700,92216290,18220,18220,18220,18220,0
20230629,165600,92216290,18220,18220,18220,18220,0
20230629,165500,92216290,18220,18220,18220,18220,0
20230629,165400,92216290,18220,18220,18220,18220,0
20230629,165300,92216290,18220,18220,18220,18220,0
20230629,165200,92216290,18220,18220,18220,18220,0
20230629,165100,92216290,18220,18220,18220,18220,0
20230629,165000,92216290,18220,18220,18220,18220,218
20230629,164900,92216290,18220,18220,18220,18220,0
20230629,164800,92216290,18220,18220,18220,18220,0
20230629,164700,92216290,18220,18220,18220,18220,0
20230629,164600,92216290,18220,18220,18220,18220,0
20230629,164500,92216290,18220,18220,18220,18220,0
20230629,164400,92216290,18220,18220,18220,18220,0
20230629,164300,92216290,18220,18220,18220,18220,0
20230629,164200,92216290,18220,18220,18220,18220,0
20230629,164100,92216290,18220,18220,18220,18220,0
20230629,164000,92216290,18220,18220,18220,18220,0
20230629,163900,92216290,18220,18220,18220,18220,0
20230629,163800,92216290,18220,18220,18220,18220,0
20230629,163700,92216290,18220,18220,18220,18220,0
20230629,163600,92216290,18220,18220,18220,18220,0
20230629,163500,92216290,18220,18220,18220,18220,0
20230629,163400,92216290,18220,18220,18220,18220,0
20230629,163300,92216290,18220,18220,18220,18220,0
20230629,163200,92216290,18220,18220,18220,18220,0
20230629,163100,92216290,18220,18220,18220,18220,0
20230629,163000,92216290,18220,18220,18220,18220,0
20230629,162900,92216290,18220,18220,18220,18220,0
20230629,162800,92216290,18220,18220,18220,18220,0
20230629,162700,92216290,18220,18220,18220,18220,0
20230629,162600,92216290,18220,18220,18220,18220,0
20230629,162500,92216290,18220,18220,18220,18220,0
20230629,162400,92216290,18220,18220,18220,18220,0
20230629,162300,92216290,18220,18220,18220,18220,0
20230629,162200,92216290,18220,18220,18220,18220,0
20230629,162100,92216290,18220,18220,18220,18220,0
20230629,162000,92216290,18220,18220,18220,18220,218
20230629,161900,92216290,18220,18220,18220,18220,0
20230629,161800,92216290,18220,18220,18220,18220,0
20230629,161700,92216290,18220,18220,18220,18220,0
20230629,161600,92216290,18220,18220,18220,18220,0
20230629,161500,92216290,18220,18220,18220,18220,0
20230629,161400,92216290,18220,18220,18220,18220,0
20230629,161300,92216290,18220,18220,18220,18220,0
20230629,161200,92216290,18220,18220,18220,18220,0
20230629,161100,92216290,18220,18220,18220,18220,0
20230629,161000,92216290,18220,18220,18220,18220,0
20230629,160900,92216290,18220,18220,18220,18220,0
20230629,160800,92216290,18220,18220,18220,18220,0
20230629,160700,92216290,18220,18220,18220,18220,0
20230629,160600,92216290,18220,18220,18220,18220,0
20230629,160500,92216290,18220,18220,18220,18220,0
20230629,160400,92216290,18220,18220,18220,18220,0
20230629,160300,92216290,18220,18220,18220,18220,0
20230629,160200,92216290,18220,18220,18220,18220,0
20230629,160100,92216290,18220,18220,18220,18220,0
20230629,160000,92216290,18220,18220,18220,18220,0
20230629,155900,92216290,18220,18220,18220,18220,0
20230629,155800,92216290,18220,18220,18220,18220,0
20230629,155700,92216290,18220,18220,18220,18220,0
20230629,155600,92216290,18220,18220,18220,18220,0
20230629,155500,92216290,18220,18220,18220,18220,0
20230629,155400,92216290,18220,18220,18220,18220,0
20230629,155300,92216290,18220,18220,18220,18220,0
20230629,155200,92216290,18220,18220,18220,18220,0
20230629,155100,92216290,18220,18220,18220,18220,0
20230629,155000,92216290,18220,18220,18220,18220,218
20230629,154900,92216290,18220,18220,18220,18220,0
20230629,154800,92216290,18220,18220,18220,18220,0
20230629,154700,92216290,18220,18220,18220,18220,0
20230629,154600,92216290,18220,18220,18220,18220,0
20230629,154500,92216290,18220,18220,18220,18220,0
20230629,154400,92216290,18220,18220,18220,18220,0
20230629,154300,92216290,18220,18220,18220,18220,0
20230629,154200,92216290,18220,18220,18220,18220,0
20230629,154100,92216290,18220,18220,18220,18220,0
20230629,154000,92216290,18220,18220,18220,18220,0
20230629,153900,92216290,18220,18220,18220,18220,0
20230629,153800,92216290,18220,18220,18220,18220,0
20230629,153700,92216290,18220,18220,18220,18220,0
20230629,153600,92216290,18220,18220,18220,18220,0
20230629,153500,92216290,18220,18220,18220,18220,0
20230629,153400,92216290,18220,18220,18220,18220,0
20230629,153300,92216290,18220,18220,18220,18220,0
20230629,153200,92216290,18220,18220,18220,18220,0
20230629,153100,92216290,18220,18220,18220,18220,0
20230629,153000,92216290,18220,18220,18220,18220,218
20230629,152900,88244330,18220,18220,18220,18220,0
20230629,152800,88244330,18220,18220,18220,18220,0
20230629,152700,88244330,18220,18220,18220,18220,0
20230629,152600,88244330,18220,18220,18220,18220,0
20230629,152500,88244330,18220,18220,18220,18220,0
20230629,152400,88244330,18220,18220,18220,18220,0
20230629,152300,88244330,18220,18220,18220,18220,0
20230629,152200,88244330,18220,18220,18220,18220,0
20230629,152100,88244330,18220,18220,18220,18220,0
20230629,152000,88244330,18220,18220,18220,18220,0
20230629,151900,88244330,18220,18100,18220,18100,110
20230629,151800,86246680,18090,18150,18150,18090,83
20230629,151700,84742810,18150,18150,18150,18150,1
20230629,151600,84724660,18090,18090,18090,18090,14
20230629,151500,84471400,18090,18090,18090,18090,44
20230629,151400,83675440,18090,18090,18090,18090,0
20230629,151300,83675440,18090,18090,18090,18090,0
20230629,151200,83675440,18090,18090,18090,18090,62
20230629,151100,82553860,18090,18090,18090,18090,0
20230629,151000,82553860,18090,18090,18090,18090,29
20230629,150900,82029250,18150,18150,18150,18150,0
20230629,150800,82029250,18150,18150,18150,18150,61
20230629,150700,80922100,18150,18150,18150,18150,32
20230629,150600,80341300,18100,18100,18100,18100,15
20230629,150500,80069800,18100,18100,18100,18100,12
20230629,150400,79852600,18100,18100,18100,18100,44
20230629,150300,79056200,18100,18100,18100,18100,0
20230629,150200,79056200,18100,18100,18100,18100,0
20230629,150100,79056200,18100,18100,18100,18100,0
20230629,150000,79056200,18100,18100,18100,18100,27
20230629,145900,78567500,18100,18100,18100,18100,36
20230629,145800,77915900,18120,18120,18120,18120,0
20230629,145700,77915900,18120,18120,18120,18120,18
20230629,145600,77589740,18120,18120,18120,18120,0
20230629,145500,77589740,18120,18120,18120,18120,0
20230629,145400,77589740,18120,18120,18120,18120,0
20230629,145300,77589740,18120,18120,18120,18120,41
20230629,145200,76846820,18120,18120,18120,18120,0
20230629,145100,76846820,18120,18120,18120,18120,0
20230629,145000,76846820,18120,18120,18120,18120,22
20230629,144900,76448180,18120,18120,18120,18120,0
20230629,144800,76448180,18120,18120,18120,18120,21
20230629,144700,76067660,18120,18120,18120,18120,0
20230629,144600,76067660,18120,18120,18120,18120,0
20230629,144500,76067660,18120,18120,18120,18120,0
20230629,144400,76067660,18120,18120,18160,18120,335
20230629,144300,69996860,18170,18170,18170,18170,0
20230629,144200,69996860,18170,18170,18170,18170,0
20230629,144100,69996860,18170,18170,18170,18170,0
20230629,144000,69996860,18170,18170,18170,18170,0
20230629,143900,69996860,18170,18170,18170,18170,0
20230629,143800,69996860,18170,18170,18170,18170,0
20230629,143700,69996860,18170,18150,18170,18150,13
20230629,143600,69760860,18150,18130,18150,18130,17
20230629,143500,69452490,18130,18130,18130,18130,3
20230629,143400,69398100,18130,18110,18130,18100,116
20230629,143300,67298180,18120,18120,18120,18120,1
20230629,143200,67280060,18120,18120,18120,18120,0
20230629,143100,67280060,18120,18130,18130,18120,102
20230629,143000,65430810,18130,18130,18130,18130,0
20230629,142900,65430810,18130,18130,18130,18130,0
20230629,142800,65430810,18130,18130,18130,18130,0
20230629,142700,65430810,18130,18130,18130,18130,0
20230629,142600,65430810,18130,18130,18130,18130,0
20230629,142500,65430810,18130,18130,18130,18130,0
20230629,142400,65430810,18130,18130,18130,18130,0
20230629,142300,65430810,18130,18130,18130,18130,1
20230629,142200,65412680,18100,18100,18100,18100,0
20230629,142100,65412680,18100,18100,18100,18100,0
20230629,142000,65412680,18100,18100,18100,18100,0
20230629,141900,65412680,18100,18100,18100,18100,0
20230629,141800,65412680,18100,18100,18100,18100,0
20230629,141700,65412680,18100,18100,18100,18100,0
20230629,141600,65412680,18100,18100,18100,18100,0
20230629,141500,65412680,18100,18100,18100,18100,0
20230629,141400,65412680,18100,18100,18100,18100,0
20230629,141300,65412680,18100,18100,18100,18100,0
20230629,141200,65412680,18100,18100,18100,18100,0
20230629,141100,65412680,18100,18100,18100,18100,0
20230629,141000,65412680,18100,18100,18100,18100,0
20230629,140900,65412680,18100,18100,18100,18100,0
20230629,140800,65412680,18100,18100,18100,18100,0
20230629,140700,65412680,18100,18100,18100,18100,0
20230629,140600,65412680,18100,18100,18100,18100,0
20230629,140500,65412680,18100,18100,18100,18100,99
20230629,140400,63620780,18090,18090,18090,18090,0
20230629,140300,63620780,18090,18090,18090,18090,1
20230629,140200,63602690,18090,18090,18090,18090,0
20230629,140100,63602690,18090,18090,18090,18090,0
20230629,140000,63602690,18090,18090,18090,18090,0
20230629,135900,63602690,18090,18090,18090,18090,10
20230629,135800,63421790,18100,18100,18100,18100,5
20230629,135700,63331290,18090,18090,18090,18090,0
20230629,135600,63331290,18090,18090,18090,18090,0
20230629,135500,63331290,18090,18090,18090,18090,0
20230629,135400,63331290,18090,18090,18090,18090,0
20230629,135300,63331290,18090,18090,18090,18090,0
20230629,135200,63331290,18090,18090,18090,18090,0
20230629,135100,63331290,18090,18090,18090,18090,0
20230629,135000,63331290,18090,18090,18090,18090,0
20230629,134900,63331290,18090,18090,18090,18090,0
20230629,134800,63331290,18090,18090,18090,18090,0
20230629,134700,63331290,18090,18090,18090,18090,0
20230629,134600,63331290,18090,18090,18090,18090,0
20230629,134500,63331290,18090,18090,18090,18090,0
20230629,134400,63331290,18090,18090,18090,18090,0
20230629,134300,63331290,18090,18090,18090,18090,0
20230629,134200,63331290,18090,18090,18090,18090,3
20230629,134100,63277020,18080,18080,18080,18080,0
20230629,134000,63277020,18080,18080,18080,18080,0
20230629,133900,63277020,18080,18080,18080,18080,0
20230629,133800,63277020,18080,18080,18080,18080,37
20230629,133700,62608060,18070,18070,18070,18070,0
20230629,133600,62608060,18070,18070,18070,18070,150
20230629,133500,59897560,18070,18070,18070,18070,0
20230629,133400,59897560,18070,18070,18070,18070,0
20230629,133300,59897560,18070,18070,18070,18070,0
20230629,133200,59897560,18070,18070,18070,18070,0
20230629,133100,59897560,18070,18070,18070,18070,0
20230629,133000,59897560,18070,18070,18070,18070,0
20230629,132900,59897560,18070,18070,18070,18070,21
20230629,132800,59518090,18070,18070,18070,18070,207
20230629,132700,55777600,18070,18070,18070,18070,0
20230629,132600,55777600,18070,18070,18070,18070,0
20230629,132500,55777600,18070,18070,18070,18070,0
20230629,132400,55777600,18070,18070,18070,18070,0
20230629,132300,55777600,18070,18070,18070,18070,0
20230629,132200,55777600,18070,18070,18070,18070,0
20230629,132100,55777600,18070,18070,18070,18070,0
20230629,132000,55777600,18070,18070,18070,18070,0
20230629,131900,55777600,18070,18070,18070,18070,31
20230629,131800,55217430,18070,18070,18070,18070,0
20230629,131700,55217430,18070,18070,18070,18070,38
20230629,131600,54530770,18070,18070,18070,18070,0
20230629,131500,54530770,18070,18070,18070,18070,0
20230629,131400,54530770,18070,18070,18070,18070,0
20230629,131300,54530770,18070,18070,18070,18070,30
20230629,131200,53988670,18070,18070,18070,18070,0
20230629,131100,53988670,18070,18070,18070,18070,126
20230629,131000,51711850,18070,18070,18070,18070,0
20230629,130900,51711850,18070,18070,18070,18070,0
20230629,130800,51711850,18070,18070,18070,18070,0
20230629,130700,51711850,18070,18070,18070,18070,0
20230629,130600,51711850,18070,18070,18070,18070,0
20230629,130500,51711850,18070,18070,18070,18070,0
20230629,130400,51711850,18070,18070,18070,18070,0
20230629,130300,51711850,18070,18070,18070,18070,51
20230629,130200,50790280,18070,18070,18070,18070,0
20230629,130100,50790280,18070,18070,18070,18070,0
20230629,130000,50790280,18070,18070,18070,18070,0
20230629,125900,50790280,18070,18070,18070,18070,30
20230629,125800,50248180,18070,18070,18070,18070,29
20230629,125700,49724150,18070,18070,18070,18070,20
20230629,125600,49362750,18080,18080,18080,18080,0
20230629,125500,49362750,18080,18080,18080,18080,0
20230629,125400,49362750,18080,18080,18080,18080,0
20230629,125300,49362750,18080,18080,18080,18080,1
20230629,125200,49344670,18080,18080,18080,18080,0
20230629,125100,49344670,18080,18080,18080,18080,5
20230629,125000,49254270,18080,18080,18080,18080,5
20230629,124900,49163870,18080,18080,18080,18080,0
20230629,124800,49163870,18080,18080,18080,18080,0
20230629,124700,49163870,18080,18080,18080,18080,0
20230629,124600,49163870,18080,18080,18080,18080,0
20230629,124500,49163870,18080,18080,18080,18080,0
20230629,124400,49163870,18080,18080,18080,18080,0
20230629,124300,49163870,18080,18080,18080,18080,111
20230629,124200,47156990,18080,18080,18080,18080,0
20230629,124100,47156990,18080,18080,18080,18080,0
20230629,124000,47156990,18080,18080,18080,18080,0
20230629,123900,47156990,18080,18080,18080,18080,0
20230629,123800,47156990,18080,18080,18080,18080,0
20230629,123700,47156990,18080,18080,18080,18080,14
20230629,123600,46903870,18080,18080,18080,18080,0
20230629,123500,46903870,18080,18080,18080,18080,1
20230629,123400,46885790,18080,18080,18080,18080,0
20230629,123300,46885790,18080,18080,18080,18080,0
20230629,123200,46885790,18080,18080,18080,18080,10
20230629,123100,46704990,18080,18110,18110,18080,104
20230629,123000,44824390,18080,18080,18080,18080,0
20230629,122900,44824390,18080,18080,18080,18080,0
20230629,122800,44824390,18080,18080,18080,18080,0
20230629,122700,44824390,18080,18080,18080,18080,0
20230629,122600,44824390,18080,18080,18080,18080,0
20230629,122500,44824390,18080,18080,18080,18080,0
20230629,122400,44824390,18080,18080,18080,18080,0
20230629,122300,44824390,18080,18080,18080,18080,0
20230629,122200,44824390,18080,18080,18080,18080,0
20230629,122100,44824390,18080,18080,18080,18080,0
20230629,122000,44824390,18080,18080,18080,18080,0
20230629,121900,44824390,18080,18080,18080,18080,0
20230629,121800,44824390,18080,18080,18080,18080,0
20230629,121700,44824390,18080,18080,18080,18080,0
20230629,121600,44824390,18080,18080,18080,18080,0
20230629,121500,44824390,18080,18080,18080,18080,0
20230629,121400,44824390,18080,18080,18080,18080,0
20230629,121300,44824390,18080,18080,18080,18080,0
20230629,121200,44824390,18080,18080,18080,18080,0
20230629,121100,44824390,18080,18080,18080,18080,0
20230629,121000,44824390,18080,18080,18080,18080,0
20230629,120900,44824390,18080,18080,18080,18080,0
20230629,120800,44824390,18080,18080,18080,18080,0
20230629,120700,44824390,18080,18080,18080,18080,0
20230629,120600,44824390,18080,18080,18080,18080,0
20230629,120500,44824390,18080,18080,18080,18080,0
20230629,120400,44824390,18080,18080,18080,18080,0
20230629,120300,44824390,18080,18080,18080,18080,0
20230629,120200,44824390,18080,18080,18080,18080,0
20230629,120100,44824390,18080,18080,18080,18080,0
20230629,120000,44824390,18080,18080,18080,18080,0
20230629,115900,44824390,18080,18080,18080,18080,0
20230629,115800,44824390,18080,18080,18080,18080,0
20230629,115700,44824390,18080,18080,18080,18080,0
20230629,115600,44824390,18080,18080,18080,18080,0
20230629,115500,44824390,18080,18080,18080,18080,0
20230629,115400,44824390,18080,18080,18080,18080,0
20230629,115300,44824390,18080,18080,18080,18080,0
20230629,115200,44824390,18080,18080,18080,18080,0
20230629,115100,44824390,18080,18080,18080,18080,52
20230629,115000,43884230,18080,18080,18080,18080,0
20230629,114900,43884230,18080,18090,18090,18070,361
20230629,114800,37358280,18130,18130,18130,18130,0
20230629,114700,37358280,18130,18130,18130,18130,0
20230629,114600,37358280,18130,18130,18130,18130,0
20230629,114500,37358280,18130,18130,18130,18130,0
20230629,114400,37358280,18130,18130,18130,18130,0
20230629,114300,37358280,18130,18130,18130,18130,0
20230629,114200,37358280,18130,18130,18130,18130,0
20230629,114100,37358280,18130,18150,18150,18130,3
20230629,114000,37303850,18090,18100,18100,18090,98
20230629,113900,35530060,18080,18080,18080,18080,0
20230629,113800,35530060,18080,18080,18080,18080,0
20230629,113700,35530060,18080,18080,18080,18080,0
20230629,113600,35530060,18080,18080,18080,18080,0
20230629,113500,35530060,18080,18080,18080,18080,0
20230629,113400,35530060,18080,18080,18080,18080,0
20230629,113300,35530060,18080,18080,18080,18080,0
20230629,113200,35530060,18080,18080,18080,18080,0
20230629,113100,35530060,18080,18080,18080,18080,0
20230629,113000,35530060,18080,18080,18080,18080,32
20230629,112900,34951500,18080,18080,18080,18080,0
20230629,112800,34951500,18080,18080,18080,18080,0
20230629,112700,34951500,18080,18080,18080,18080,0
20230629,112600,34951500,18080,18080,18080,18080,0
20230629,112500,34951500,18080,18080,18080,18080,0
20230629,112400,34951500,18080,18080,18080,18080,1
20230629,112300,34933420,18080,18080,18080,18080,1
20230629,112200,34915340,18080,18080,18080,18080,24
20230629,112100,34481420,18080,18080,18080,18080,0
20230629,112000,34481420,18080,18080,18080,18080,0
20230629,111900,34481420,18080,18080,18080,18080,0
20230629,111800,34481420,18080,18080,18080,18080,0
20230629,111700,34481420,18080,18080,18080,18080,0
20230629,111600,34481420,18080,18080,18080,18080,0
20230629,111500,34481420,18080,18080,18080,18080,0
20230629,111400,34481420,18080,18080,18080,18080,21
20230629,111300,34101740,18080,18100,18100,18080,123
20230629,111200,31877070,18100,18100,18100,18100,0
20230629,111100,31877070,18100,18100,18100,18100,0
20230629,111000,31877070,18100,18100,18100,18100,0
20230629,110900,31877070,18100,18100,18100,18100,0
20230629,110800,31877070,18100,18100,18100,18100,0
20230629,110700,31877070,18100,18100,18100,18100,0
20230629,110600,31877070,18100,18100,18100,18100,0
20230629,110500,31877070,18100,18100,18100,18100,6
20230629,110400,31768470,18090,18090,18090,18090,0
20230629,110300,31768470,18090,18090,18090,18090,0
20230629,110200,31768470,18090,18090,18090,18090,0
20230629,110100,31768470,18090,18090,18090,18090,0
20230629,110000,31768470,18090,18090,18090,18090,0
20230629,105900,31768470,18090,18090,18090,18090,0
20230629,105800,31768470,18090,18090,18090,18090,0
20230629,105700,31768470,18090,18090,18090,18090,0
20230629,105600,31768470,18090,18090,18090,18090,0
20230629,105500,31768470,18090,18090,18090,18090,1
20230629,105400,31750380,18130,18130,18130,18130,0
20230629,105300,31750380,18130,18130,18130,18130,0
20230629,105200,31750380,18130,18150,18150,18130,3
20230629,105100,31695950,18130,18130,18130,18130,0
20230629,105000,31695950,18130,18130,18130,18130,0
20230629,104900,31695950,18130,18130,18130,18130,1
20230629,104800,31677820,18140,18140,18140,18140,0
20230629,104700,31677820,18140,18140,18140,18140,0
20230629,104600,31677820,18140,18140,18140,18140,1
20230629,104500,31659680,18080,18080,18080,18080,2
20230629,104400,31623520,18080,18080,18080,18080,0
20230629,104300,31623520,18080,18080,18080,18080,0
20230629,104200,31623520,18080,18080,18080,18080,0
20230629,104100,31623520,18080,18080,18080,18080,60
20230629,104000,30538720,18080,18090,18090,18080,60
20230629,103900,29453720,18080,18080,18080,18080,0
20230629,103800,29453720,18080,18080,18080,18080,0
20230629,103700,29453720,18080,18080,18080,18080,7
20230629,103600,29327160,18080,18080,18080,18080,0
20230629,103500,29327160,18080,18080,18080,18080,0
20230629,103400,29327160,18080,18080,18080,18080,0
20230629,103300,29327160,18080,18080,18080,18080,0
20230629,103200,29327160,18080,18080,18080,18080,0
20230629,103100,29327160,18080,18080,18080,18080,0
20230629,103000,29327160,18080,18080,18080,18080,0
20230629,102900,29327160,18080,18080,18080,18080,0
20230629,102800,29327160,18080,18080,18080,18080,0
20230629,102700,29327160,18080,18080,18080,18080,0
20230629,102600,29327160,18080,18080,18080,18080,0
20230629,102500,29327160,18080,18080,18080,18080,0
20230629,102400,29327160,18080,18080,18080,18080,0
20230629,102300,29327160,18080,18080,18080,18080,0
20230629,102200,29327160,18080,18080,18080,18080,0
20230629,102100,29327160,18080,18080,18080,18080,0
20230629,102000,29327160,18080,18080,18080,18080,0
20230629,101900,29327160,18080,18080,18080,18080,0
20230629,101800,29327160,18080,18080,18080,18080,0
20230629,101700,29327160,18080,18080,18080,18080,15
20230629,101600,29055960,18080,18080,18080,18080,17
20230629,101500,28748600,18080,18070,18080,18070,625
20230629,101400,17449850,18070,18070,18070,18070,158
20230629,101300,14594790,18080,18090,18090,18080,283
20230629,101200,9478120,18140,18140,18140,18140,0
20230629,101100,9478120,18140,18140,18140,18140,0
20230629,101000,9478120,18140,18140,18140,18140,1
20230629,100900,9459980,18180,18140,18180,18140,4
20230629,100800,9387340,18190,18190,18190,18190,0
20230629,100700,9387340,18190,18190,18190,18190,0
20230629,100600,9387340,18190,18190,18190,18190,0
20230629,100500,9387340,18190,18190,18190,18190,0
20230629,100400,9387340,18190,18190,18190,18190,0
20230629,100300,9387340,18190,18190,18190,18190,0
20230629,100200,9387340,18190,18190,18190,18190,0
20230629,100100,9387340,18190,18190,18190,18190,2
20230629,100000,9350960,18190,18190,18190,18190,0
20230629,095900,9350960,18190,18120,18190,18120,50
20230629,095800,8443050,18160,18160,18160,18160,0
20230629,095700,8443050,18160,18160,18160,18160,0
20230629,095600,8443050,18160,18160,18160,18160,0
20230629,095500,8443050,18160,18160,18160,18160,0
20230629,095400,8443050,18160,18080,18160,18080,16
20230629,095300,8153690,18080,18080,18080,18080,1
20230629,095200,8135610,18080,18080,18080,18080,0
20230629,095100,8135610,18080,18080,18080,18080,0
20230629,095000,8135610,18080,18080,18080,18080,0
20230629,094900,8135610,18080,18080,18080,18080,200
20230629,094800,4519610,18070,18070,18070,18070,0
20230629,094700,4519610,18070,18070,18070,18070,0
20230629,094600,4519610,18070,18130,18150,18070,177
20230629,094500,1319310,18150,18150,18150,18150,0
20230629,094400,1319310,18150,18150,18150,18150,0
20230629,094300,1319310,18150,18150,18150,18150,0
20230629,094200,1319310,18150,18150,18150,18150,0
20230629,094100,1319310,18150,18150,18150,18150,0
20230629,094000,1319310,18150,18150,18150,18150,0
20230629,093900,1319310,18150,18150,18150,18150,0
20230629,093800,1319310,18150,18150,18150,18150,0
20230629,093700,1319310,18150,18150,18150,18150,0
20230629,093600,1319310,18150,18150,18150,18150,0
20230629,093500,1319310,18150,18150,18150,18150,0
20230629,093400,1319310,18150,18150,18150,18150,0
20230629,093300,1319310,18150,18150,18150,18150,0
20230629,093200,1319310,18150,18150,18150,18150,0
20230629,093100,1319310,18150,18150,18150,18150,0
20230629,093000,1319310,18150,18150,18150,18150,0
20230629,092900,1319310,18150,18150,18150,18150,0
20230629,092800,1319310,18150,18150,18150,18150,2
20230629,092700,1283010,18110,18110,18110,18110,1
20230629,092600,1264900,18150,18070,18150,18070,3
20230629,092500,1210610,18090,18090,18090,18090,0
20230629,092400,1210610,18090,18090,18090,18090,0
20230629,092300,1210610,18090,18090,18090,18090,0
20230629,092200,1210610,18090,18090,18090,18090,0
20230629,092100,1210610,18090,18090,18090,18090,0
20230629,092000,1210610,18090,18090,18090,18090,1
20230629,091900,1192520,18230,18230,18230,18230,0
20230629,091800,1192520,18230,18230,18230,18230,0
20230629,091700,1192520,18230,18230,18230,18230,0
20230629,091600,1192520,18230,18230,18230,18230,0
20230629,091500,1192520,18230,18230,18230,18230,0
20230629,091400,1192520,18230,18230,18230,18230,0
20230629,091300,1192520,18230,18230,18230,18230,0
20230629,091200,1192520,18230,18230,18230,18230,0
20230629,091100,1192520,18230,18230,18230,18230,0
20230629,091000,1192520,18230,18230,18230,18230,0
20230629,090900,1192520,18230,18230,18230,18230,12
20230629,090800,973760,18040,18040,18040,18040,31
20230629,090700,414520,18040,18040,18040,18040,3
20230629,090600,360400,18020,18020,18020,18020,0
20230629,090500,360400,18020,18020,18020,18020,0
20230629,090400,360400,18020,18020,18020,18020,0
20230629,090300,360400,18020,18020,18020,18020,0
20230629,090200,360400,18020,18020,18020,18020,0
20230629,090100,360400,18020,18020,18020,18020,0
20230629,090000,360400,18020,18020,18020,18020,20