KissMeData/003540/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,183900,746392140,13570,13570,13570,13570,601
20230705,183800,746392140,13570,13570,13570,13570,0
20230705,183700,746392140,13570,13570,13570,13570,0
20230705,183600,746392140,13570,13570,13570,13570,0
20230705,183500,746392140,13570,13570,13570,13570,0
20230705,183400,746392140,13570,13570,13570,13570,0
20230705,183300,746392140,13570,13570,13570,13570,0
20230705,183200,746392140,13570,13570,13570,13570,0
20230705,183100,746392140,13570,13570,13570,13570,0
20230705,183000,746392140,13570,13570,13570,13570,0
20230705,182900,746392140,13570,13570,13570,13570,0
20230705,182800,746392140,13570,13570,13570,13570,0
20230705,182700,746392140,13570,13570,13570,13570,0
20230705,182600,746392140,13570,13570,13570,13570,0
20230705,182500,746392140,13570,13570,13570,13570,0
20230705,182400,746392140,13570,13570,13570,13570,0
20230705,182300,746392140,13570,13570,13570,13570,0
20230705,182200,746392140,13570,13570,13570,13570,0
20230705,182100,746392140,13570,13570,13570,13570,0
20230705,182000,746392140,13570,13570,13570,13570,0
20230705,181900,746392140,13570,13570,13570,13570,0
20230705,181800,746392140,13570,13570,13570,13570,0
20230705,181700,746392140,13570,13570,13570,13570,0
20230705,181600,746392140,13570,13570,13570,13570,0
20230705,181500,746392140,13570,13570,13570,13570,0
20230705,181400,746392140,13570,13570,13570,13570,0
20230705,181300,746392140,13570,13570,13570,13570,0
20230705,181200,746392140,13570,13570,13570,13570,0
20230705,181100,746392140,13570,13570,13570,13570,0
20230705,181000,746392140,13570,13570,13570,13570,0
20230705,180900,746392140,13570,13570,13570,13570,601
20230705,180800,746392140,13570,13570,13570,13570,0
20230705,180700,746392140,13570,13570,13570,13570,0
20230705,180600,746392140,13570,13570,13570,13570,0
20230705,180500,746392140,13570,13570,13570,13570,0
20230705,180400,746392140,13570,13570,13570,13570,0
20230705,180300,746392140,13570,13570,13570,13570,0
20230705,180200,746392140,13570,13570,13570,13570,0
20230705,180100,746392140,13570,13570,13570,13570,0
20230705,180000,746392140,13570,13570,13570,13570,0
20230705,175900,746392140,13570,13570,13570,13570,0
20230705,175800,746392140,13570,13570,13570,13570,0
20230705,175700,746392140,13570,13570,13570,13570,0
20230705,175600,746392140,13570,13570,13570,13570,0
20230705,175500,746392140,13570,13570,13570,13570,0
20230705,175400,746392140,13570,13570,13570,13570,0
20230705,175300,746392140,13570,13570,13570,13570,0
20230705,175200,746392140,13570,13570,13570,13570,0
20230705,175100,746392140,13570,13570,13570,13570,0
20230705,175000,746392140,13570,13570,13570,13570,0
20230705,174900,746392140,13570,13570,13570,13570,0
20230705,174800,746392140,13570,13570,13570,13570,0
20230705,174700,746392140,13570,13570,13570,13570,0
20230705,174600,746392140,13570,13570,13570,13570,0
20230705,174500,746392140,13570,13570,13570,13570,0
20230705,174400,746392140,13570,13570,13570,13570,0
20230705,174300,746392140,13570,13570,13570,13570,0
20230705,174200,746392140,13570,13570,13570,13570,0
20230705,174100,746392140,13570,13570,13570,13570,0
20230705,174000,746392140,13570,13570,13570,13570,0
20230705,173900,746392140,13570,13570,13570,13570,601
20230705,173800,746392140,13570,13570,13570,13570,0
20230705,173700,746392140,13570,13570,13570,13570,0
20230705,173600,746392140,13570,13570,13570,13570,0
20230705,173500,746392140,13570,13570,13570,13570,0
20230705,173400,746392140,13570,13570,13570,13570,0
20230705,173300,746392140,13570,13570,13570,13570,0
20230705,173200,746392140,13570,13570,13570,13570,0
20230705,173100,746392140,13570,13570,13570,13570,0
20230705,173000,746392140,13570,13570,13570,13570,0
20230705,172900,746392140,13570,13570,13570,13570,0
20230705,172800,746392140,13570,13570,13570,13570,0
20230705,172700,746392140,13570,13570,13570,13570,0
20230705,172600,746392140,13570,13570,13570,13570,0
20230705,172500,746392140,13570,13570,13570,13570,0
20230705,172400,746392140,13570,13570,13570,13570,0
20230705,172300,746392140,13570,13570,13570,13570,0
20230705,172200,746392140,13570,13570,13570,13570,0
20230705,172100,746392140,13570,13570,13570,13570,0
20230705,172000,746392140,13570,13570,13570,13570,0
20230705,171900,746392140,13570,13570,13570,13570,0
20230705,171800,746392140,13570,13570,13570,13570,0
20230705,171700,746392140,13570,13570,13570,13570,0
20230705,171600,746392140,13570,13570,13570,13570,0
20230705,171500,746392140,13570,13570,13570,13570,0
20230705,171400,746392140,13570,13570,13570,13570,0
20230705,171300,746392140,13570,13570,13570,13570,0
20230705,171200,746392140,13570,13570,13570,13570,0
20230705,171100,746392140,13570,13570,13570,13570,0
20230705,171000,746392140,13570,13570,13570,13570,0
20230705,170900,746392140,13570,13570,13570,13570,601
20230705,170800,746392140,13570,13570,13570,13570,0
20230705,170700,746392140,13570,13570,13570,13570,0
20230705,170600,746392140,13570,13570,13570,13570,0
20230705,170500,746392140,13570,13570,13570,13570,0
20230705,170400,746392140,13570,13570,13570,13570,0
20230705,170300,746392140,13570,13570,13570,13570,0
20230705,170200,746392140,13570,13570,13570,13570,0
20230705,170100,746392140,13570,13570,13570,13570,0
20230705,170000,746392140,13570,13570,13570,13570,0
20230705,165900,746392140,13570,13570,13570,13570,0
20230705,165800,746392140,13570,13570,13570,13570,0
20230705,165700,746392140,13570,13570,13570,13570,0
20230705,165600,746392140,13570,13570,13570,13570,0
20230705,165500,746392140,13570,13570,13570,13570,0
20230705,165400,746392140,13570,13570,13570,13570,0
20230705,165300,746392140,13570,13570,13570,13570,0
20230705,165200,746392140,13570,13570,13570,13570,0
20230705,165100,746392140,13570,13570,13570,13570,0
20230705,165000,746392140,13570,13570,13570,13570,0
20230705,164900,746392140,13570,13570,13570,13570,0
20230705,164800,746392140,13570,13570,13570,13570,0
20230705,164700,746392140,13570,13570,13570,13570,0
20230705,164600,746392140,13570,13570,13570,13570,0
20230705,164500,746392140,13570,13570,13570,13570,0
20230705,164400,746392140,13570,13570,13570,13570,0
20230705,164300,746392140,13570,13570,13570,13570,0
20230705,164200,746392140,13570,13570,13570,13570,0
20230705,164100,746392140,13570,13570,13570,13570,0
20230705,164000,746392140,13570,13570,13570,13570,0
20230705,163900,746392140,13570,13570,13570,13570,601
20230705,163800,746392140,13570,13570,13570,13570,0
20230705,163700,746392140,13570,13570,13570,13570,0
20230705,163600,746392140,13570,13570,13570,13570,0
20230705,163500,746392140,13570,13570,13570,13570,0
20230705,163400,746392140,13570,13570,13570,13570,0
20230705,163300,746392140,13570,13570,13570,13570,0
20230705,163200,746392140,13570,13570,13570,13570,0
20230705,163100,746392140,13570,13570,13570,13570,0
20230705,163000,746392140,13570,13570,13570,13570,0
20230705,162900,746392140,13570,13570,13570,13570,0
20230705,162800,746392140,13570,13570,13570,13570,0
20230705,162700,746392140,13570,13570,13570,13570,0
20230705,162600,746392140,13570,13570,13570,13570,0
20230705,162500,746392140,13570,13570,13570,13570,0
20230705,162400,746392140,13570,13570,13570,13570,0
20230705,162300,746392140,13570,13570,13570,13570,0
20230705,162200,746392140,13570,13570,13570,13570,0
20230705,162100,746392140,13570,13570,13570,13570,0
20230705,162000,746392140,13570,13570,13570,13570,0
20230705,161900,746392140,13570,13570,13570,13570,0
20230705,161800,746392140,13570,13570,13570,13570,0
20230705,161700,746392140,13570,13570,13570,13570,0
20230705,161600,746392140,13570,13570,13570,13570,0
20230705,161500,746392140,13570,13570,13570,13570,0
20230705,161400,746392140,13570,13570,13570,13570,0
20230705,161300,746392140,13570,13570,13570,13570,0
20230705,161200,746392140,13570,13570,13570,13570,0
20230705,161100,746392140,13570,13570,13570,13570,0
20230705,161000,746392140,13570,13570,13570,13570,0
20230705,160900,746392140,13570,13570,13570,13570,601
20230705,160800,746392140,13570,13570,13570,13570,0
20230705,160700,746392140,13570,13570,13570,13570,0
20230705,160600,746392140,13570,13570,13570,13570,0
20230705,160500,746392140,13570,13570,13570,13570,0
20230705,160400,746392140,13570,13570,13570,13570,0
20230705,160300,746392140,13570,13570,13570,13570,0
20230705,160200,746392140,13570,13570,13570,13570,0
20230705,160100,746392140,13570,13570,13570,13570,0
20230705,160000,746392140,13570,13570,13570,13570,0
20230705,155900,746392140,13570,13570,13570,13570,0
20230705,155800,746392140,13570,13570,13570,13570,0
20230705,155700,746392140,13570,13570,13570,13570,0
20230705,155600,746392140,13570,13570,13570,13570,0
20230705,155500,746392140,13570,13570,13570,13570,0
20230705,155400,746392140,13570,13570,13570,13570,0
20230705,155300,746392140,13570,13570,13570,13570,0
20230705,155200,746392140,13570,13570,13570,13570,0
20230705,155100,746392140,13570,13570,13570,13570,0
20230705,155000,746392140,13570,13570,13570,13570,0
20230705,154900,746392140,13570,13570,13570,13570,0
20230705,154800,746392140,13570,13570,13570,13570,0
20230705,154700,746392140,13570,13570,13570,13570,0
20230705,154600,746392140,13570,13570,13570,13570,0
20230705,154500,746392140,13570,13570,13570,13570,0
20230705,154400,746392140,13570,13570,13570,13570,0
20230705,154300,746392140,13570,13570,13570,13570,0
20230705,154200,746392140,13570,13570,13570,13570,0
20230705,154100,746392140,13570,13570,13570,13570,0
20230705,154000,746392140,13570,13570,13570,13570,0
20230705,153900,746392140,13570,13570,13570,13570,601
20230705,153800,746392140,13570,13570,13570,13570,0
20230705,153700,746392140,13570,13570,13570,13570,0
20230705,153600,746392140,13570,13570,13570,13570,0
20230705,153500,746392140,13570,13570,13570,13570,0
20230705,153400,746392140,13570,13570,13570,13570,0
20230705,153300,746392140,13570,13570,13570,13570,0
20230705,153200,746392140,13570,13570,13570,13570,0
20230705,153100,746392140,13570,13570,13570,13570,0
20230705,153000,746392140,13570,13570,13570,13570,601
20230705,152900,738236570,13600,13600,13600,13600,0
20230705,152800,738236570,13600,13600,13600,13600,0
20230705,152700,738236570,13600,13600,13600,13600,0
20230705,152600,738236570,13600,13600,13600,13600,0
20230705,152500,738236570,13600,13600,13600,13600,0
20230705,152400,738236570,13600,13600,13600,13600,0
20230705,152300,738236570,13600,13600,13600,13600,0
20230705,152200,738236570,13600,13600,13600,13600,0
20230705,152100,738236570,13600,13600,13600,13600,0
20230705,152000,738236570,13600,13600,13600,13600,0
20230705,151900,738236570,13600,13600,13600,13600,267
20230705,151800,734605370,13600,13610,13620,13600,750
20230705,151700,724391920,13610,13630,13630,13610,1002
20230705,151600,710744680,13620,13610,13620,13600,541
20230705,151500,703383500,13600,13570,13600,13570,337
20230705,151400,698803510,13570,13570,13570,13570,95
20230705,151300,697514360,13570,13570,13570,13570,0
20230705,151200,697514360,13570,13570,13570,13570,15
20230705,151100,697310810,13570,13570,13570,13570,128
20230705,151000,695573850,13570,13570,13570,13570,302
20230705,150900,691475710,13570,13570,13570,13570,101
20230705,150800,690105140,13570,13570,13570,13570,70
20230705,150700,689155240,13580,13580,13580,13580,0
20230705,150600,689155240,13580,13580,13580,13580,3
20230705,150500,689114500,13580,13570,13580,13570,133
20230705,150400,687309270,13580,13580,13580,13580,2
20230705,150300,687282110,13570,13570,13570,13570,0
20230705,150200,687282110,13570,13580,13580,13570,5576
20230705,150100,611560970,13580,13580,13580,13580,0
20230705,150000,611560970,13580,13590,13590,13580,31
20230705,145900,611139690,13600,13600,13600,13600,0
20230705,145800,611139690,13600,13600,13600,13600,0
20230705,145700,611139690,13600,13590,13600,13590,179
20230705,145600,608706080,13580,13580,13580,13580,50
20230705,145500,608027080,13590,13590,13590,13590,106
20230705,145400,606586540,13590,13590,13590,13590,0
20230705,145300,606586540,13590,13590,13590,13590,0
20230705,145200,606586540,13590,13590,13590,13580,355
20230705,145100,601764630,13600,13600,13600,13600,0
20230705,145000,601764630,13600,13600,13600,13600,0
20230705,144900,601764630,13600,13600,13600,13600,505
20230705,144800,594896630,13600,13590,13600,13590,2033
20230705,144700,567263170,13580,13580,13580,13580,0
20230705,144600,567263170,13580,13580,13580,13580,0
20230705,144500,567263170,13580,13580,13580,13580,0
20230705,144400,567263170,13580,13580,13580,13580,1047
20230705,144300,553044910,13580,13580,13580,13580,2
20230705,144200,553017750,13580,13580,13580,13580,0
20230705,144100,553017750,13580,13570,13580,13570,455
20230705,144000,546838950,13570,13570,13570,13570,10
20230705,143900,546703250,13570,13570,13570,13570,20
20230705,143800,546431850,13560,13560,13560,13560,104
20230705,143700,545021610,13560,13560,13560,13560,4
20230705,143600,544967370,13550,13550,13550,13550,29
20230705,143500,544574420,13550,13540,13550,13540,17
20230705,143400,544344190,13540,13540,13540,13540,46
20230705,143300,543721350,13530,13530,13530,13530,0
20230705,143200,543721350,13530,13530,13530,13530,673
20230705,143100,534615660,13520,13520,13520,13520,20
20230705,143000,534345260,13520,13530,13530,13520,11
20230705,142900,534196440,13530,13530,13530,13530,0
20230705,142800,534196440,13530,13530,13530,13530,0
20230705,142700,534196440,13530,13530,13530,13530,10
20230705,142600,534061140,13530,13530,13530,13530,1
20230705,142500,534047610,13520,13520,13520,13510,3386
20230705,142400,488269940,13520,13520,13520,13520,0
20230705,142300,488269940,13520,13520,13520,13520,0
20230705,142200,488269940,13520,13520,13520,13520,29
20230705,142100,487877860,13530,13520,13530,13520,201
20230705,142000,485160330,13520,13520,13520,13520,0
20230705,141900,485160330,13520,13520,13520,13520,1
20230705,141800,485146810,13520,13520,13520,13520,0
20230705,141700,485146810,13520,13520,13520,13520,0
20230705,141600,485146810,13520,13530,13530,13520,69
20230705,141500,484213260,13520,13520,13520,13520,3
20230705,141400,484172700,13520,13520,13520,13520,2
20230705,141300,484145660,13520,13520,13520,13520,2
20230705,141200,484118620,13520,13520,13520,13520,1
20230705,141100,484105100,13520,13520,13520,13520,12
20230705,141000,483942860,13520,13520,13520,13520,3
20230705,140900,483902300,13520,13520,13520,13520,2
20230705,140800,483875260,13520,13520,13520,13520,2
20230705,140700,483848220,13530,13520,13530,13520,1036
20230705,140600,469831150,13520,13530,13530,13520,3
20230705,140500,469790580,13520,13530,13530,13520,3
20230705,140400,469750010,13520,13520,13520,13520,3
20230705,140300,469709450,13520,13520,13520,13520,2
20230705,140200,469682410,13520,13520,13520,13520,0
20230705,140100,469682410,13520,13520,13520,13520,2
20230705,140000,469655370,13520,13530,13530,13520,22
20230705,135900,469357730,13520,13530,13530,13520,25
20230705,135800,469019510,13530,13520,13530,13520,3
20230705,135700,468978940,13520,13520,13520,13520,0
20230705,135600,468978940,13520,13520,13520,13520,2
20230705,135500,468951900,13520,13520,13520,13520,2
20230705,135400,468924860,13530,13520,13530,13520,6
20230705,135300,468843700,13520,13520,13520,13520,4
20230705,135200,468789620,13530,13520,13530,13520,7
20230705,135100,468694930,13530,13530,13530,13530,2
20230705,135000,468667870,13530,13520,13530,13520,59
20230705,134900,467869690,13520,13530,13530,13520,4
20230705,134800,467815590,13530,13520,13530,13520,5
20230705,134700,467747970,13520,13520,13520,13520,2
20230705,134600,467720930,13520,13520,13520,13520,0
20230705,134500,467720930,13520,13520,13520,13520,2
20230705,134400,467693890,13530,13510,13530,13510,1569
20230705,134300,446479700,13510,13510,13510,13510,67
20230705,134200,445574530,13510,13510,13510,13510,6
20230705,134100,445493470,13510,13510,13510,13510,14
20230705,134000,445304330,13510,13520,13520,13510,3
20230705,133900,445263790,13510,13510,13510,13510,66
20230705,133800,444372130,13510,13510,13510,13510,2
20230705,133700,444345110,13510,13530,13530,13510,718
20230705,133600,434634750,13530,13540,13540,13530,913
20230705,133500,422276410,13540,13550,13550,13540,3
20230705,133400,422235780,13540,13540,13540,13540,2
20230705,133300,422208700,13540,13540,13540,13540,2
20230705,133200,422181620,13540,13540,13540,13540,134
20230705,133100,420367260,13550,13550,13550,13550,1
20230705,133000,420353710,13540,13540,13540,13540,2
20230705,132900,420326630,13540,13550,13550,13540,657
20230705,132800,411429850,13550,13550,13550,13550,268
20230705,132700,407798450,13550,13550,13550,13550,0
20230705,132600,407798450,13550,13550,13550,13550,188
20230705,132500,405251050,13550,13550,13550,13550,377
20230705,132400,400142700,13550,13550,13550,13550,1
20230705,132300,400129150,13550,13550,13550,13550,1
20230705,132200,400115600,13560,13560,13560,13560,0
20230705,132100,400115600,13560,13560,13560,13560,0
20230705,132000,400115600,13560,13560,13560,13560,2
20230705,131900,400088480,13560,13560,13560,13560,0
20230705,131800,400088480,13560,13560,13560,13560,0
20230705,131700,400088480,13560,13560,13560,13560,0
20230705,131600,400088480,13560,13560,13560,13560,2
20230705,131500,400061360,13550,13550,13550,13550,80
20230705,131400,398977360,13560,13560,13560,13560,2
20230705,131300,398950240,13560,13560,13560,13560,0
20230705,131200,398950240,13560,13550,13560,13550,790
20230705,131100,388245660,13550,13550,13550,13550,51
20230705,131000,387554610,13550,13550,13550,13550,1
20230705,130900,387541060,13540,13540,13540,13540,4
20230705,130800,387486900,13550,13550,13550,13550,0
20230705,130700,387486900,13550,13550,13550,13550,0
20230705,130600,387486900,13550,13550,13550,13550,0
20230705,130500,387486900,13550,13550,13550,13550,828
20230705,130400,376267500,13550,13550,13550,13550,1
20230705,130300,376253950,13560,13560,13560,13560,2
20230705,130200,376226830,13560,13560,13560,13560,0
20230705,130100,376226830,13560,13560,13560,13560,73
20230705,130000,375236950,13560,13560,13560,13560,0
20230705,125900,375236950,13560,13550,13560,13550,12
20230705,125800,375074240,13550,13550,13550,13550,732
20230705,125700,365155640,13540,13540,13540,13540,160
20230705,125600,362989240,13550,13540,13550,13540,237
20230705,125500,359779730,13540,13540,13540,13540,0
20230705,125400,359779730,13540,13540,13540,13540,0
20230705,125300,359779730,13540,13540,13540,13540,0
20230705,125200,359779730,13540,13540,13540,13540,0
20230705,125100,359779730,13540,13540,13540,13540,175
20230705,125000,357410230,13540,13540,13540,13540,200
20230705,124900,354702230,13550,13550,13550,13550,2
20230705,124800,354675130,13550,13550,13550,13550,4
20230705,124700,354620930,13550,13550,13550,13550,0
20230705,124600,354620930,13550,13550,13550,13550,43
20230705,124500,354038280,13550,13550,13550,13550,41
20230705,124400,353482730,13550,13550,13550,13550,212
20230705,124300,350610130,13550,13550,13550,13550,121
20230705,124200,348970580,13540,13560,13560,13540,919
20230705,124100,336514400,13580,13580,13580,13580,0
20230705,124000,336514400,13580,13580,13580,13580,0
20230705,123900,336514400,13580,13580,13580,13580,10
20230705,123800,336378600,13580,13580,13580,13580,0
20230705,123700,336378600,13580,13580,13580,13580,1
20230705,123600,336365020,13580,13580,13580,13580,1
20230705,123500,336351440,13560,13560,13560,13560,0
20230705,123400,336351440,13560,13570,13570,13560,150
20230705,123300,334316140,13570,13570,13570,13570,40
20230705,123200,333773340,13570,13570,13570,13570,0
20230705,123100,333773340,13570,13570,13570,13570,0
20230705,123000,333773340,13570,13580,13580,13570,377
20230705,122900,328653720,13580,13580,13590,13580,103
20230705,122800,327253980,13590,13590,13590,13590,0
20230705,122700,327253980,13590,13590,13590,13590,6
20230705,122600,327172440,13590,13590,13590,13590,106
20230705,122500,325731900,13580,13590,13590,13580,283
20230705,122400,321885970,13590,13590,13590,13590,4
20230705,122300,321831610,13590,13590,13590,13590,4
20230705,122200,321777250,13600,13600,13600,13600,1
20230705,122100,321763650,13590,13590,13590,13590,0
20230705,122000,321763650,13590,13590,13590,13590,172
20230705,121900,319426170,13590,13590,13590,13590,0
20230705,121800,319426170,13590,13590,13590,13590,0
20230705,121700,319426170,13590,13590,13590,13590,221
20230705,121600,316422780,13580,13590,13590,13580,121
20230705,121500,314779400,13590,13590,13590,13590,2
20230705,121400,314752220,13590,13590,13590,13590,0
20230705,121300,314752220,13590,13590,13590,13590,110
20230705,121200,313257320,13580,13580,13580,13580,42
20230705,121100,312686960,13580,13580,13580,13580,10
20230705,121000,312551160,13580,13600,13600,13580,85
20230705,120900,311396240,13600,13600,13600,13600,1
20230705,120800,311382640,13600,13600,13600,13600,7
20230705,120700,311287440,13600,13600,13600,13600,0
20230705,120600,311287440,13600,13600,13600,13600,11
20230705,120500,311137840,13580,13580,13580,13580,3
20230705,120400,311097100,13580,13590,13600,13580,329
20230705,120300,306623980,13580,13580,13580,13570,157
20230705,120200,304493260,13570,13570,13570,13570,5
20230705,120100,304425410,13580,13570,13580,13570,109
20230705,120000,302945880,13570,13580,13580,13570,25
20230705,115900,302606430,13580,13580,13580,13580,0
20230705,115800,302606430,13580,13570,13580,13570,83
20230705,115700,301480110,13570,13570,13570,13570,6
20230705,115600,301398690,13570,13580,13580,13570,80
20230705,115500,300312860,13580,13580,13580,13570,8
20230705,115400,300204250,13580,13580,13580,13580,0
20230705,115300,300204250,13580,13580,13580,13580,104
20230705,115200,298791930,13570,13570,13570,13570,6
20230705,115100,298710510,13580,13580,13600,13580,101
20230705,115000,297338050,13580,13580,13580,13580,1
20230705,114900,297324470,13570,13570,13570,13560,108
20230705,114800,295859650,13580,13580,13580,13580,49
20230705,114700,295194230,13570,13580,13580,13570,105
20230705,114600,293768380,13560,13560,13560,13560,7
20230705,114500,293673460,13560,13560,13560,13560,0
20230705,114400,293673460,13560,13570,13570,13560,398
20230705,114300,288272980,13570,13570,13570,13570,0
20230705,114200,288272980,13570,13570,13570,13570,5
20230705,114100,288205130,13570,13570,13570,13570,65
20230705,114000,287323080,13570,13570,13570,13570,0
20230705,113900,287323080,13570,13570,13570,13570,10
20230705,113800,287187380,13570,13570,13570,13570,5
20230705,113700,287119530,13560,13560,13560,13560,47
20230705,113600,286482210,13570,13570,13570,13570,0
20230705,113500,286482210,13570,13570,13570,13570,1
20230705,113400,286468640,13570,13560,13570,13560,19
20230705,113300,286210870,13570,13570,13570,13570,21
20230705,113200,285925900,13570,13560,13570,13560,6
20230705,113100,285844520,13570,13570,13570,13570,1
20230705,113000,285830950,13570,13580,13580,13570,71
20230705,112900,284867460,13570,13570,13570,13570,8
20230705,112800,284758900,13570,13570,13570,13570,2
20230705,112700,284731760,13570,13570,13570,13570,7
20230705,112600,284636770,13580,13580,13580,13580,3
20230705,112500,284596030,13570,13580,13580,13570,4
20230705,112400,284541730,13570,13580,13580,13570,182
20230705,112300,282070770,13570,13570,13570,13570,2
20230705,112200,282043630,13580,13570,13580,13570,13
20230705,112100,281867180,13580,13580,13580,13580,174
20230705,112000,279504260,13570,13590,13590,13570,1013
20230705,111900,265742380,13600,13600,13600,13590,36
20230705,111800,265252810,13600,13590,13600,13590,3
20230705,111700,265212030,13590,13590,13590,13590,5
20230705,111600,265144080,13590,13590,13590,13590,2
20230705,111500,265116900,13590,13590,13590,13590,0
20230705,111400,265116900,13590,13590,13590,13590,2
20230705,111300,265089720,13590,13590,13590,13590,3
20230705,111200,265048950,13590,13590,13590,13590,8
20230705,111100,264940230,13600,13600,13600,13600,0
20230705,111000,264940230,13600,13600,13600,13600,2
20230705,110900,264913030,13590,13590,13590,13590,3
20230705,110800,264872260,13590,13590,13590,13590,435
20230705,110700,258960610,13600,13590,13600,13590,14
20230705,110600,258770310,13590,13590,13590,13590,0
20230705,110500,258770310,13590,13590,13590,13590,1
20230705,110400,258756720,13600,13590,13600,13590,736
20230705,110300,248754470,13600,13600,13600,13600,0
20230705,110200,248754470,13600,13600,13600,13600,107
20230705,110100,247299270,13600,13600,13600,13600,155
20230705,110000,245191270,13610,13610,13610,13610,10
20230705,105900,245055170,13600,13600,13600,13600,0
20230705,105800,245055170,13600,13610,13610,13600,6146
20230705,105700,161465180,13610,13610,13610,13610,504
20230705,105600,154605740,13610,13610,13610,13610,0
20230705,105500,154605740,13610,13630,13630,13610,735
20230705,105400,144595240,13630,13630,13630,13630,13
20230705,105300,144418050,13630,13630,13630,13630,3
20230705,105200,144377160,13630,13630,13630,13630,0
20230705,105100,144377160,13630,13630,13630,13630,5
20230705,105000,144309010,13620,13620,13620,13620,34
20230705,104900,143845930,13630,13620,13630,13620,11
20230705,104800,143696010,13620,13620,13620,13620,0
20230705,104700,143696010,13620,13620,13620,13620,0
20230705,104600,143696010,13620,13620,13620,13620,0
20230705,104500,143696010,13620,13620,13620,13620,0
20230705,104400,143696010,13620,13620,13620,13620,0
20230705,104300,143696010,13620,13620,13620,13620,0
20230705,104200,143696010,13620,13620,13620,13620,275
20230705,104100,139950510,13620,13620,13620,13620,749
20230705,104000,129749130,13620,13620,13620,13620,1
20230705,103900,129735510,13620,13620,13620,13620,14
20230705,103800,129544830,13620,13620,13620,13620,0
20230705,103700,129544830,13620,13620,13620,13620,0
20230705,103600,129544830,13620,13620,13620,13620,0
20230705,103500,129544830,13620,13620,13620,13620,0
20230705,103400,129544830,13620,13620,13620,13620,1
20230705,103300,129531210,13630,13630,13630,13630,8
20230705,103200,129422170,13620,13620,13620,13620,0
20230705,103100,129422170,13620,13620,13620,13620,30
20230705,103000,129013570,13620,13620,13620,13620,209
20230705,102900,126166990,13630,13630,13630,13630,50
20230705,102800,125485490,13630,13630,13630,13630,4
20230705,102700,125430970,13630,13630,13630,13630,0
20230705,102600,125430970,13630,13630,13630,13630,8
20230705,102500,125321930,13630,13630,13630,13630,20
20230705,102400,125049330,13630,13630,13630,13630,20
20230705,102300,124776730,13640,13640,13640,13640,1
20230705,102200,124763090,13620,13620,13620,13620,0
20230705,102100,124763090,13620,13620,13620,13620,10
20230705,102000,124626890,13620,13620,13620,13620,0
20230705,101900,124626890,13620,13620,13620,13620,0
20230705,101800,124626890,13620,13620,13620,13620,5
20230705,101700,124558790,13620,13620,13620,13620,164
20230705,101600,122325110,13620,13620,13620,13620,0
20230705,101500,122325110,13620,13620,13620,13620,100
20230705,101400,120963110,13640,13640,13640,13640,0
20230705,101300,120963110,13640,13640,13640,13640,8
20230705,101200,120853990,13620,13620,13620,13620,0
20230705,101100,120853990,13620,13620,13620,13620,1
20230705,101000,120840370,13620,13620,13620,13620,1
20230705,100900,120826750,13620,13620,13620,13620,0
20230705,100800,120826750,13620,13620,13620,13620,113
20230705,100700,119287690,13620,13620,13630,13620,576
20230705,100600,111439550,13630,13630,13630,13630,0
20230705,100500,111439550,13630,13630,13630,13630,1
20230705,100400,111425920,13620,13620,13620,13620,0
20230705,100300,111425920,13620,13620,13620,13620,0
20230705,100200,111425920,13620,13620,13620,13620,0
20230705,100100,111425920,13620,13620,13620,13620,185
20230705,100000,108906220,13620,13620,13620,13620,1
20230705,095900,108892600,13620,13620,13620,13620,0
20230705,095800,108892600,13620,13620,13620,13620,0
20230705,095700,108892600,13620,13620,13620,13620,19
20230705,095600,108633820,13630,13630,13630,13630,0
20230705,095500,108633820,13630,13630,13630,13620,18
20230705,095400,108388540,13620,13610,13620,13610,227
20230705,095300,105297650,13610,13610,13610,13610,3
20230705,095200,105256820,13610,13610,13610,13610,0
20230705,095100,105256820,13610,13610,13610,13610,2
20230705,095000,105229600,13610,13610,13610,13610,6
20230705,094900,105147940,13620,13620,13620,13620,2
20230705,094800,105120700,13610,13610,13610,13610,13
20230705,094700,104943770,13610,13610,13610,13610,107
20230705,094600,103487500,13610,13610,13610,13610,1
20230705,094500,103473890,13610,13610,13610,13610,5
20230705,094400,103405840,13610,13610,13610,13610,85
20230705,094300,102248990,13610,13610,13610,13610,12
20230705,094200,102085670,13610,13610,13610,13610,1
20230705,094100,102072060,13610,13610,13610,13610,121
20230705,094000,100425250,13610,13620,13620,13610,61
20230705,093900,99594540,13620,13620,13620,13620,10
20230705,093800,99458340,13620,13630,13640,13620,82
20230705,093700,98341260,13640,13640,13640,13640,12
20230705,093600,98177580,13640,13640,13640,13630,12
20230705,093500,98013910,13640,13640,13640,13620,100
20230705,093400,96650510,13640,13640,13640,13640,0
20230705,093300,96650510,13640,13640,13640,13620,45
20230705,093200,96036830,13640,13630,13640,13610,20
20230705,093100,95764320,13630,13620,13630,13610,135
20230705,093000,93926300,13610,13620,13620,13610,57
20230705,092900,93150010,13620,13620,13620,13620,6
20230705,092800,93068290,13620,13630,13630,13620,111
20230705,092700,91556400,13620,13620,13620,13620,0
20230705,092600,91556400,13620,13620,13620,13620,18
20230705,092500,91311240,13620,13660,13660,13620,4726
20230705,092400,26759090,13660,13660,13670,13660,21
20230705,092300,26472130,13660,13670,13670,13660,5
20230705,092200,26403790,13670,13670,13670,13670,3
20230705,092100,26362780,13660,13660,13660,13660,1
20230705,092000,26349120,13670,13670,13670,13670,0
20230705,091900,26349120,13670,13670,13670,13670,12
20230705,091800,26185080,13660,13680,13680,13660,183
20230705,091700,23683750,13670,13670,13670,13670,19
20230705,091600,23424020,13670,13670,13670,13670,69
20230705,091500,22480790,13670,13670,13670,13670,7
20230705,091400,22385100,13670,13670,13670,13660,233
20230705,091300,19202000,13660,13670,13670,13660,507
20230705,091200,12275180,13670,13690,13690,13670,145
20230705,091100,10291510,13690,13690,13690,13690,9
20230705,091000,10168300,13670,13690,13690,13670,6
20230705,090900,10086260,13680,13680,13680,13680,0
20230705,090800,10086260,13680,13680,13680,13680,34
20230705,090700,9621140,13670,13670,13690,13670,17
20230705,090600,9388630,13670,13680,13690,13670,125
20230705,090500,7678690,13650,13660,13660,13650,10
20230705,090400,7542150,13660,13660,13660,13650,5
20230705,090300,7473860,13660,13660,13660,13650,356
20230705,090200,2611940,13660,13660,13660,13660,13
20230705,090100,2434360,13660,13660,13660,13660,95
20230705,090000,1136660,13680,13700,13700,13680,83