KissMeData/010640/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185000,52887970,5230,5230,5230,5230,312
20230704,184900,52887970,5230,5230,5230,5230,0
20230704,184800,52887970,5230,5230,5230,5230,0
20230704,184700,52887970,5230,5230,5230,5230,0
20230704,184600,52887970,5230,5230,5230,5230,0
20230704,184500,52887970,5230,5230,5230,5230,0
20230704,184400,52887970,5230,5230,5230,5230,0
20230704,184300,52887970,5230,5230,5230,5230,0
20230704,184200,52887970,5230,5230,5230,5230,0
20230704,184100,52887970,5230,5230,5230,5230,0
20230704,184000,52887970,5230,5230,5230,5230,0
20230704,183900,52887970,5230,5230,5230,5230,0
20230704,183800,52887970,5230,5230,5230,5230,0
20230704,183700,52887970,5230,5230,5230,5230,0
20230704,183600,52887970,5230,5230,5230,5230,0
20230704,183500,52887970,5230,5230,5230,5230,0
20230704,183400,52887970,5230,5230,5230,5230,0
20230704,183300,52887970,5230,5230,5230,5230,0
20230704,183200,52887970,5230,5230,5230,5230,0
20230704,183100,52887970,5230,5230,5230,5230,0
20230704,183000,52887970,5230,5230,5230,5230,0
20230704,182900,52887970,5230,5230,5230,5230,0
20230704,182800,52887970,5230,5230,5230,5230,0
20230704,182700,52887970,5230,5230,5230,5230,0
20230704,182600,52887970,5230,5230,5230,5230,0
20230704,182500,52887970,5230,5230,5230,5230,0
20230704,182400,52887970,5230,5230,5230,5230,0
20230704,182300,52887970,5230,5230,5230,5230,0
20230704,182200,52887970,5230,5230,5230,5230,0
20230704,182100,52887970,5230,5230,5230,5230,0
20230704,182000,52887970,5230,5230,5230,5230,312
20230704,181900,52887970,5230,5230,5230,5230,0
20230704,181800,52887970,5230,5230,5230,5230,0
20230704,181700,52887970,5230,5230,5230,5230,0
20230704,181600,52887970,5230,5230,5230,5230,0
20230704,181500,52887970,5230,5230,5230,5230,0
20230704,181400,52887970,5230,5230,5230,5230,0
20230704,181300,52887970,5230,5230,5230,5230,0
20230704,181200,52887970,5230,5230,5230,5230,0
20230704,181100,52887970,5230,5230,5230,5230,0
20230704,181000,52887970,5230,5230,5230,5230,0
20230704,180900,52887970,5230,5230,5230,5230,0
20230704,180800,52887970,5230,5230,5230,5230,0
20230704,180700,52887970,5230,5230,5230,5230,0
20230704,180600,52887970,5230,5230,5230,5230,0
20230704,180500,52887970,5230,5230,5230,5230,0
20230704,180400,52887970,5230,5230,5230,5230,0
20230704,180300,52887970,5230,5230,5230,5230,0
20230704,180200,52887970,5230,5230,5230,5230,0
20230704,180100,52887970,5230,5230,5230,5230,0
20230704,180000,52887970,5230,5230,5230,5230,0
20230704,175900,52887970,5230,5230,5230,5230,0
20230704,175800,52887970,5230,5230,5230,5230,0
20230704,175700,52887970,5230,5230,5230,5230,0
20230704,175600,52887970,5230,5230,5230,5230,0
20230704,175500,52887970,5230,5230,5230,5230,0
20230704,175400,52887970,5230,5230,5230,5230,0
20230704,175300,52887970,5230,5230,5230,5230,0
20230704,175200,52887970,5230,5230,5230,5230,0
20230704,175100,52887970,5230,5230,5230,5230,0
20230704,175000,52887970,5230,5230,5230,5230,312
20230704,174900,52887970,5230,5230,5230,5230,0
20230704,174800,52887970,5230,5230,5230,5230,0
20230704,174700,52887970,5230,5230,5230,5230,0
20230704,174600,52887970,5230,5230,5230,5230,0
20230704,174500,52887970,5230,5230,5230,5230,0
20230704,174400,52887970,5230,5230,5230,5230,0
20230704,174300,52887970,5230,5230,5230,5230,0
20230704,174200,52887970,5230,5230,5230,5230,0
20230704,174100,52887970,5230,5230,5230,5230,0
20230704,174000,52887970,5230,5230,5230,5230,0
20230704,173900,52887970,5230,5230,5230,5230,0
20230704,173800,52887970,5230,5230,5230,5230,0
20230704,173700,52887970,5230,5230,5230,5230,0
20230704,173600,52887970,5230,5230,5230,5230,0
20230704,173500,52887970,5230,5230,5230,5230,0
20230704,173400,52887970,5230,5230,5230,5230,0
20230704,173300,52887970,5230,5230,5230,5230,0
20230704,173200,52887970,5230,5230,5230,5230,0
20230704,173100,52887970,5230,5230,5230,5230,0
20230704,173000,52887970,5230,5230,5230,5230,0
20230704,172900,52887970,5230,5230,5230,5230,0
20230704,172800,52887970,5230,5230,5230,5230,0
20230704,172700,52887970,5230,5230,5230,5230,0
20230704,172600,52887970,5230,5230,5230,5230,0
20230704,172500,52887970,5230,5230,5230,5230,0
20230704,172400,52887970,5230,5230,5230,5230,0
20230704,172300,52887970,5230,5230,5230,5230,0
20230704,172200,52887970,5230,5230,5230,5230,0
20230704,172100,52887970,5230,5230,5230,5230,0
20230704,172000,52887970,5230,5230,5230,5230,312
20230704,171900,52887970,5230,5230,5230,5230,0
20230704,171800,52887970,5230,5230,5230,5230,0
20230704,171700,52887970,5230,5230,5230,5230,0
20230704,171600,52887970,5230,5230,5230,5230,0
20230704,171500,52887970,5230,5230,5230,5230,0
20230704,171400,52887970,5230,5230,5230,5230,0
20230704,171300,52887970,5230,5230,5230,5230,0
20230704,171200,52887970,5230,5230,5230,5230,0
20230704,171100,52887970,5230,5230,5230,5230,0
20230704,171000,52887970,5230,5230,5230,5230,0
20230704,170900,52887970,5230,5230,5230,5230,0
20230704,170800,52887970,5230,5230,5230,5230,0
20230704,170700,52887970,5230,5230,5230,5230,0
20230704,170600,52887970,5230,5230,5230,5230,0
20230704,170500,52887970,5230,5230,5230,5230,0
20230704,170400,52887970,5230,5230,5230,5230,0
20230704,170300,52887970,5230,5230,5230,5230,0
20230704,170200,52887970,5230,5230,5230,5230,0
20230704,170100,52887970,5230,5230,5230,5230,0
20230704,170000,52887970,5230,5230,5230,5230,0
20230704,165900,52887970,5230,5230,5230,5230,0
20230704,165800,52887970,5230,5230,5230,5230,0
20230704,165700,52887970,5230,5230,5230,5230,0
20230704,165600,52887970,5230,5230,5230,5230,0
20230704,165500,52887970,5230,5230,5230,5230,0
20230704,165400,52887970,5230,5230,5230,5230,0
20230704,165300,52887970,5230,5230,5230,5230,0
20230704,165200,52887970,5230,5230,5230,5230,0
20230704,165100,52887970,5230,5230,5230,5230,0
20230704,165000,52887970,5230,5230,5230,5230,312
20230704,164900,52887970,5230,5230,5230,5230,0
20230704,164800,52887970,5230,5230,5230,5230,0
20230704,164700,52887970,5230,5230,5230,5230,0
20230704,164600,52887970,5230,5230,5230,5230,0
20230704,164500,52887970,5230,5230,5230,5230,0
20230704,164400,52887970,5230,5230,5230,5230,0
20230704,164300,52887970,5230,5230,5230,5230,0
20230704,164200,52887970,5230,5230,5230,5230,0
20230704,164100,52887970,5230,5230,5230,5230,0
20230704,164000,52887970,5230,5230,5230,5230,0
20230704,163900,52887970,5230,5230,5230,5230,0
20230704,163800,52887970,5230,5230,5230,5230,0
20230704,163700,52887970,5230,5230,5230,5230,0
20230704,163600,52887970,5230,5230,5230,5230,0
20230704,163500,52887970,5230,5230,5230,5230,0
20230704,163400,52887970,5230,5230,5230,5230,0
20230704,163300,52887970,5230,5230,5230,5230,0
20230704,163200,52887970,5230,5230,5230,5230,0
20230704,163100,52887970,5230,5230,5230,5230,0
20230704,163000,52887970,5230,5230,5230,5230,0
20230704,162900,52887970,5230,5230,5230,5230,0
20230704,162800,52887970,5230,5230,5230,5230,0
20230704,162700,52887970,5230,5230,5230,5230,0
20230704,162600,52887970,5230,5230,5230,5230,0
20230704,162500,52887970,5230,5230,5230,5230,0
20230704,162400,52887970,5230,5230,5230,5230,0
20230704,162300,52887970,5230,5230,5230,5230,0
20230704,162200,52887970,5230,5230,5230,5230,0
20230704,162100,52887970,5230,5230,5230,5230,0
20230704,162000,52887970,5230,5230,5230,5230,312
20230704,161900,52887970,5230,5230,5230,5230,0
20230704,161800,52887970,5230,5230,5230,5230,0
20230704,161700,52887970,5230,5230,5230,5230,0
20230704,161600,52887970,5230,5230,5230,5230,0
20230704,161500,52887970,5230,5230,5230,5230,0
20230704,161400,52887970,5230,5230,5230,5230,0
20230704,161300,52887970,5230,5230,5230,5230,0
20230704,161200,52887970,5230,5230,5230,5230,0
20230704,161100,52887970,5230,5230,5230,5230,0
20230704,161000,52887970,5230,5230,5230,5230,0
20230704,160900,52887970,5230,5230,5230,5230,0
20230704,160800,52887970,5230,5230,5230,5230,0
20230704,160700,52887970,5230,5230,5230,5230,0
20230704,160600,52887970,5230,5230,5230,5230,0
20230704,160500,52887970,5230,5230,5230,5230,0
20230704,160400,52887970,5230,5230,5230,5230,0
20230704,160300,52887970,5230,5230,5230,5230,0
20230704,160200,52887970,5230,5230,5230,5230,0
20230704,160100,52887970,5230,5230,5230,5230,0
20230704,160000,52887970,5230,5230,5230,5230,0
20230704,155900,52887970,5230,5230,5230,5230,0
20230704,155800,52887970,5230,5230,5230,5230,0
20230704,155700,52887970,5230,5230,5230,5230,0
20230704,155600,52887970,5230,5230,5230,5230,0
20230704,155500,52887970,5230,5230,5230,5230,0
20230704,155400,52887970,5230,5230,5230,5230,0
20230704,155300,52887970,5230,5230,5230,5230,0
20230704,155200,52887970,5230,5230,5230,5230,0
20230704,155100,52887970,5230,5230,5230,5230,0
20230704,155000,52887970,5230,5230,5230,5230,312
20230704,154900,52887970,5230,5230,5230,5230,0
20230704,154800,52887970,5230,5230,5230,5230,0
20230704,154700,52887970,5230,5230,5230,5230,0
20230704,154600,52887970,5230,5230,5230,5230,0
20230704,154500,52887970,5230,5230,5230,5230,0
20230704,154400,52887970,5230,5230,5230,5230,0
20230704,154300,52887970,5230,5230,5230,5230,0
20230704,154200,52887970,5230,5230,5230,5230,0
20230704,154100,52887970,5230,5230,5230,5230,0
20230704,154000,52887970,5230,5230,5230,5230,0
20230704,153900,52887970,5230,5230,5230,5230,0
20230704,153800,52887970,5230,5230,5230,5230,0
20230704,153700,52887970,5230,5230,5230,5230,0
20230704,153600,52887970,5230,5230,5230,5230,0
20230704,153500,52887970,5230,5230,5230,5230,0
20230704,153400,52887970,5230,5230,5230,5230,0
20230704,153300,52887970,5230,5230,5230,5230,0
20230704,153200,52887970,5230,5230,5230,5230,0
20230704,153100,52887970,5230,5230,5230,5230,0
20230704,153000,52887970,5230,5230,5230,5230,312
20230704,152900,51256210,5230,5230,5230,5230,0
20230704,152800,51256210,5230,5230,5230,5230,0
20230704,152700,51256210,5230,5230,5230,5230,0
20230704,152600,51256210,5230,5230,5230,5230,0
20230704,152500,51256210,5230,5230,5230,5230,0
20230704,152400,51256210,5230,5230,5230,5230,0
20230704,152300,51256210,5230,5230,5230,5230,0
20230704,152200,51256210,5230,5230,5230,5230,0
20230704,152100,51256210,5230,5230,5230,5230,0
20230704,152000,51256210,5230,5230,5230,5230,0
20230704,151900,51256210,5230,5230,5230,5230,0
20230704,151800,51256210,5230,5230,5230,5230,0
20230704,151700,51256210,5230,5230,5230,5230,1
20230704,151600,51250980,5220,5230,5230,5220,83
20230704,151500,50817080,5230,5230,5230,5230,90
20230704,151400,50346380,5230,5230,5230,5230,130
20230704,151300,49666480,5230,5230,5230,5230,5
20230704,151200,49640330,5220,5230,5230,5220,101
20230704,151100,49112150,5230,5230,5230,5230,0
20230704,151000,49112150,5230,5230,5230,5230,0
20230704,150900,49112150,5230,5230,5230,5230,10
20230704,150800,49059850,5230,5230,5230,5230,0
20230704,150700,49059850,5230,5230,5230,5230,0
20230704,150600,49059850,5230,5230,5230,5230,0
20230704,150500,49059850,5230,5230,5230,5230,16
20230704,150400,48976170,5220,5220,5220,5220,0
20230704,150300,48976170,5220,5220,5220,5220,0
20230704,150200,48976170,5220,5220,5220,5220,0
20230704,150100,48976170,5220,5220,5220,5220,48
20230704,150000,48725610,5230,5230,5230,5230,50
20230704,145900,48464110,5220,5220,5220,5220,0
20230704,145800,48464110,5220,5220,5220,5220,1
20230704,145700,48458890,5220,5220,5230,5220,12
20230704,145600,48396160,5220,5230,5230,5220,73
20230704,145500,48014390,5240,5240,5240,5240,0
20230704,145400,48014390,5240,5240,5240,5240,0
20230704,145300,48014390,5240,5240,5240,5240,0
20230704,145200,48014390,5240,5240,5240,5240,0
20230704,145100,48014390,5240,5240,5240,5240,0
20230704,145000,48014390,5240,5240,5240,5240,0
20230704,144900,48014390,5240,5240,5240,5240,0
20230704,144800,48014390,5240,5240,5240,5240,0
20230704,144700,48014390,5240,5240,5240,5240,0
20230704,144600,48014390,5240,5240,5240,5240,0
20230704,144500,48014390,5240,5240,5240,5240,9
20230704,144400,47967230,5240,5240,5240,5240,9
20230704,144300,47920070,5240,5240,5240,5240,0
20230704,144200,47920070,5240,5240,5240,5240,1
20230704,144100,47914830,5250,5250,5250,5250,0
20230704,144000,47914830,5250,5250,5250,5250,0
20230704,143900,47914830,5250,5250,5250,5250,0
20230704,143800,47914830,5250,5250,5250,5250,0
20230704,143700,47914830,5250,5250,5250,5250,22
20230704,143600,47799330,5260,5260,5260,5260,0
20230704,143500,47799330,5260,5260,5260,5260,0
20230704,143400,47799330,5260,5260,5260,5260,0
20230704,143300,47799330,5260,5260,5260,5260,0
20230704,143200,47799330,5260,5260,5260,5260,0
20230704,143100,47799330,5260,5260,5260,5260,0
20230704,143000,47799330,5260,5260,5260,5260,0
20230704,142900,47799330,5260,5260,5260,5260,0
20230704,142800,47799330,5260,5260,5260,5260,0
20230704,142700,47799330,5260,5260,5260,5260,0
20230704,142600,47799330,5260,5260,5260,5260,0
20230704,142500,47799330,5260,5260,5260,5260,0
20230704,142400,47799330,5260,5260,5260,5260,0
20230704,142300,47799330,5260,5260,5260,5260,0
20230704,142200,47799330,5260,5260,5260,5260,0
20230704,142100,47799330,5260,5260,5260,5260,0
20230704,142000,47799330,5260,5260,5260,5260,0
20230704,141900,47799330,5260,5260,5260,5260,0
20230704,141800,47799330,5260,5260,5260,5260,200
20230704,141700,46747330,5270,5270,5270,5270,0
20230704,141600,46747330,5270,5270,5270,5270,0
20230704,141500,46747330,5270,5270,5270,5270,0
20230704,141400,46747330,5270,5270,5270,5270,0
20230704,141300,46747330,5270,5270,5270,5270,0
20230704,141200,46747330,5270,5270,5270,5270,0
20230704,141100,46747330,5270,5270,5270,5270,0
20230704,141000,46747330,5270,5270,5270,5270,0
20230704,140900,46747330,5270,5270,5270,5270,0
20230704,140800,46747330,5270,5270,5270,5270,0
20230704,140700,46747330,5270,5270,5270,5270,0
20230704,140600,46747330,5270,5270,5270,5270,0
20230704,140500,46747330,5270,5270,5270,5270,0
20230704,140400,46747330,5270,5270,5270,5270,0
20230704,140300,46747330,5270,5270,5270,5270,0
20230704,140200,46747330,5270,5270,5270,5270,0
20230704,140100,46747330,5270,5270,5270,5270,0
20230704,140000,46747330,5270,5270,5270,5270,0
20230704,135900,46747330,5270,5270,5270,5270,0
20230704,135800,46747330,5270,5270,5270,5270,0
20230704,135700,46747330,5270,5270,5270,5270,0
20230704,135600,46747330,5270,5270,5270,5270,0
20230704,135500,46747330,5270,5270,5270,5270,0
20230704,135400,46747330,5270,5270,5270,5270,0
20230704,135300,46747330,5270,5260,5270,5260,100
20230704,135200,46220360,5270,5270,5270,5270,0
20230704,135100,46220360,5270,5270,5270,5270,0
20230704,135000,46220360,5270,5260,5270,5260,100
20230704,134900,45693580,5270,5270,5270,5270,0
20230704,134800,45693580,5270,5230,5270,5230,600
20230704,134700,42541110,5230,5230,5230,5230,0
20230704,134600,42541110,5230,5230,5230,5230,0
20230704,134500,42541110,5230,5230,5230,5230,0
20230704,134400,42541110,5230,5230,5230,5230,0
20230704,134300,42541110,5230,5230,5230,5230,0
20230704,134200,42541110,5230,5230,5230,5230,0
20230704,134100,42541110,5230,5230,5230,5230,11
20230704,134000,42483580,5190,5190,5190,5190,0
20230704,133900,42483580,5190,5190,5190,5190,0
20230704,133800,42483580,5190,5190,5190,5190,0
20230704,133700,42483580,5190,5190,5190,5190,0
20230704,133600,42483580,5190,5190,5190,5190,0
20230704,133500,42483580,5190,5190,5190,5190,0
20230704,133400,42483580,5190,5190,5190,5190,1
20230704,133300,42478390,5230,5230,5230,5230,0
20230704,133200,42478390,5230,5230,5230,5230,0
20230704,133100,42478390,5230,5230,5230,5230,0
20230704,133000,42478390,5230,5230,5230,5230,0
20230704,132900,42478390,5230,5230,5230,5230,0
20230704,132800,42478390,5230,5230,5230,5230,0
20230704,132700,42478390,5230,5230,5230,5230,0
20230704,132600,42478390,5230,5230,5230,5230,0
20230704,132500,42478390,5230,5230,5230,5230,0
20230704,132400,42478390,5230,5230,5230,5230,1
20230704,132300,42473160,5190,5190,5190,5190,0
20230704,132200,42473160,5190,5190,5190,5190,0
20230704,132100,42473160,5190,5190,5190,5190,0
20230704,132000,42473160,5190,5190,5190,5190,0
20230704,131900,42473160,5190,5190,5190,5190,0
20230704,131800,42473160,5190,5190,5190,5190,0
20230704,131700,42473160,5190,5190,5190,5190,1
20230704,131600,42467970,5190,5190,5190,5190,0
20230704,131500,42467970,5190,5190,5190,5190,0
20230704,131400,42467970,5190,5190,5190,5190,1
20230704,131300,42462780,5200,5200,5200,5200,0
20230704,131200,42462780,5200,5200,5200,5200,0
20230704,131100,42462780,5200,5200,5200,5200,0
20230704,131000,42462780,5200,5200,5200,5200,0
20230704,130900,42462780,5200,5200,5200,5200,0
20230704,130800,42462780,5200,5200,5200,5200,0
20230704,130700,42462780,5200,5200,5200,5200,35
20230704,130600,42280780,5200,5200,5200,5200,0
20230704,130500,42280780,5200,5200,5200,5200,0
20230704,130400,42280780,5200,5200,5200,5200,0
20230704,130300,42280780,5200,5200,5200,5200,0
20230704,130200,42280780,5200,5200,5200,5200,0
20230704,130100,42280780,5200,5200,5200,5200,0
20230704,130000,42280780,5200,5200,5200,5200,0
20230704,125900,42280780,5200,5220,5220,5200,500
20230704,125800,39678620,5250,5250,5250,5250,7
20230704,125700,39641870,5260,5260,5260,5260,1
20230704,125600,39636610,5210,5210,5210,5210,0
20230704,125500,39636610,5210,5210,5210,5210,1
20230704,125400,39631400,5260,5260,5260,5260,0
20230704,125300,39631400,5260,5260,5260,5260,0
20230704,125200,39631400,5260,5260,5260,5260,0
20230704,125100,39631400,5260,5260,5260,5260,0
20230704,125000,39631400,5260,5260,5260,5260,0
20230704,124900,39631400,5260,5260,5260,5260,0
20230704,124800,39631400,5260,5260,5260,5260,2
20230704,124700,39620880,5250,5250,5250,5250,200
20230704,124600,38570880,5220,5220,5220,5220,0
20230704,124500,38570880,5220,5220,5220,5220,0
20230704,124400,38570880,5220,5220,5220,5220,0
20230704,124300,38570880,5220,5220,5220,5220,10
20230704,124200,38518680,5250,5250,5250,5250,0
20230704,124100,38518680,5250,5250,5250,5250,0
20230704,124000,38518680,5250,5250,5250,5250,0
20230704,123900,38518680,5250,5230,5250,5230,22
20230704,123800,38403330,5230,5230,5230,5230,0
20230704,123700,38403330,5230,5230,5230,5230,0
20230704,123600,38403330,5230,5230,5230,5230,0
20230704,123500,38403330,5230,5230,5230,5230,0
20230704,123400,38403330,5230,5230,5230,5230,0
20230704,123300,38403330,5230,5230,5230,5230,0
20230704,123200,38403330,5230,5230,5230,5230,0
20230704,123100,38403330,5230,5230,5230,5230,0
20230704,123000,38403330,5230,5230,5230,5230,0
20230704,122900,38403330,5230,5230,5230,5230,10
20230704,122800,38351030,5230,5230,5230,5230,2
20230704,122700,38340570,5220,5220,5220,5220,0
20230704,122600,38340570,5220,5220,5220,5220,0
20230704,122500,38340570,5220,5220,5220,5220,0
20230704,122400,38340570,5220,5220,5220,5220,0
20230704,122300,38340570,5220,5220,5220,5220,0
20230704,122200,38340570,5220,5220,5220,5220,0
20230704,122100,38340570,5220,5220,5220,5220,0
20230704,122000,38340570,5220,5220,5220,5220,5
20230704,121900,38314470,5220,5220,5220,5220,0
20230704,121800,38314470,5220,5220,5220,5220,0
20230704,121700,38314470,5220,5220,5220,5220,0
20230704,121600,38314470,5220,5220,5220,5220,0
20230704,121500,38314470,5220,5220,5220,5220,0
20230704,121400,38314470,5220,5220,5220,5220,39
20230704,121300,38110890,5220,5220,5220,5220,161
20230704,121200,37270470,5220,5220,5220,5220,0
20230704,121100,37270470,5220,5220,5220,5220,0
20230704,121000,37270470,5220,5220,5220,5220,0
20230704,120900,37270470,5220,5220,5220,5220,0
20230704,120800,37270470,5220,5220,5220,5220,0
20230704,120700,37270470,5220,5220,5220,5220,0
20230704,120600,37270470,5220,5220,5220,5220,0
20230704,120500,37270470,5220,5220,5220,5220,0
20230704,120400,37270470,5220,5220,5220,5220,0
20230704,120300,37270470,5220,5220,5220,5220,0
20230704,120200,37270470,5220,5220,5220,5220,0
20230704,120100,37270470,5220,5220,5220,5220,3
20230704,120000,37254810,5190,5190,5190,5190,0
20230704,115900,37254810,5190,5190,5190,5190,0
20230704,115800,37254810,5190,5190,5190,5190,0
20230704,115700,37254810,5190,5190,5190,5190,0
20230704,115600,37254810,5190,5190,5190,5190,0
20230704,115500,37254810,5190,5190,5190,5190,0
20230704,115400,37254810,5190,5190,5190,5190,0
20230704,115300,37254810,5190,5190,5190,5190,0
20230704,115200,37254810,5190,5190,5190,5190,0
20230704,115100,37254810,5190,5190,5190,5190,0
20230704,115000,37254810,5190,5190,5190,5190,0
20230704,114900,37254810,5190,5190,5190,5190,0
20230704,114800,37254810,5190,5190,5190,5190,0
20230704,114700,37254810,5190,5190,5190,5190,0
20230704,114600,37254810,5190,5190,5190,5190,0
20230704,114500,37254810,5190,5190,5190,5190,0
20230704,114400,37254810,5190,5190,5190,5190,49
20230704,114300,37000500,5200,5220,5220,5200,3
20230704,114200,36984860,5220,5220,5220,5220,0
20230704,114100,36984860,5220,5220,5220,5220,0
20230704,114000,36984860,5220,5210,5220,5210,42
20230704,113900,36766020,5210,5210,5210,5210,0
20230704,113800,36766020,5210,5210,5210,5210,0
20230704,113700,36766020,5210,5210,5210,5210,0
20230704,113600,36766020,5210,5210,5210,5210,0
20230704,113500,36766020,5210,5210,5210,5210,1
20230704,113400,36760810,5210,5210,5210,5210,0
20230704,113300,36760810,5210,5210,5210,5210,0
20230704,113200,36760810,5210,5210,5210,5210,0
20230704,113100,36760810,5210,5210,5210,5210,0
20230704,113000,36760810,5210,5210,5210,5210,0
20230704,112900,36760810,5210,5210,5210,5210,0
20230704,112800,36760810,5210,5210,5210,5210,0
20230704,112700,36760810,5210,5210,5210,5210,0
20230704,112600,36760810,5210,5210,5210,5210,0
20230704,112500,36760810,5210,5210,5210,5210,4
20230704,112400,36739970,5210,5210,5210,5210,6
20230704,112300,36708710,5210,5210,5210,5210,20
20230704,112200,36604510,5210,5210,5210,5210,1
20230704,112100,36599300,5190,5190,5190,5190,0
20230704,112000,36599300,5190,5190,5190,5190,0
20230704,111900,36599300,5190,5190,5190,5190,0
20230704,111800,36599300,5190,5190,5190,5190,0
20230704,111700,36599300,5190,5190,5190,5190,0
20230704,111600,36599300,5190,5190,5190,5190,0
20230704,111500,36599300,5190,5190,5190,5190,0
20230704,111400,36599300,5190,5190,5190,5190,0
20230704,111300,36599300,5190,5190,5190,5190,14
20230704,111200,36526640,5200,5200,5200,5200,0
20230704,111100,36526640,5200,5200,5200,5200,0
20230704,111000,36526640,5200,5200,5200,5200,0
20230704,110900,36526640,5200,5200,5200,5200,0
20230704,110800,36526640,5200,5200,5200,5200,0
20230704,110700,36526640,5200,5200,5200,5200,0
20230704,110600,36526640,5200,5200,5200,5200,0
20230704,110500,36526640,5200,5200,5200,5200,0
20230704,110400,36526640,5200,5200,5200,5200,0
20230704,110300,36526640,5200,5200,5200,5200,0
20230704,110200,36526640,5200,5200,5200,5200,0
20230704,110100,36526640,5200,5200,5200,5200,0
20230704,110000,36526640,5200,5200,5200,5200,18
20230704,105900,36433040,5180,5190,5190,5180,500
20230704,105800,33839440,5190,5190,5190,5190,0
20230704,105700,33839440,5190,5190,5190,5190,0
20230704,105600,33839440,5190,5190,5190,5190,0
20230704,105500,33839440,5190,5190,5190,5190,0
20230704,105400,33839440,5190,5190,5190,5190,0
20230704,105300,33839440,5190,5190,5190,5190,0
20230704,105200,33839440,5190,5190,5190,5190,0
20230704,105100,33839440,5190,5190,5190,5190,1
20230704,105000,33834250,5180,5180,5180,5180,0
20230704,104900,33834250,5180,5180,5180,5180,0
20230704,104800,33834250,5180,5180,5180,5180,0
20230704,104700,33834250,5180,5180,5180,5180,0
20230704,104600,33834250,5180,5180,5180,5180,200
20230704,104500,32798250,5200,5200,5200,5200,0
20230704,104400,32798250,5200,5200,5200,5200,0
20230704,104300,32798250,5200,5200,5200,5200,0
20230704,104200,32798250,5200,5200,5200,5200,0
20230704,104100,32798250,5200,5200,5200,5200,0
20230704,104000,32798250,5200,5200,5200,5200,0
20230704,103900,32798250,5200,5200,5200,5200,0
20230704,103800,32798250,5200,5200,5200,5200,17
20230704,103700,32709850,5190,5190,5190,5190,39
20230704,103600,32507440,5190,5190,5190,5190,0
20230704,103500,32507440,5190,5190,5190,5190,911
20230704,103400,27779350,5230,5230,5230,5230,0
20230704,103300,27779350,5230,5230,5230,5230,0
20230704,103200,27779350,5230,5230,5230,5230,0
20230704,103100,27779350,5230,5230,5230,5230,0
20230704,103000,27779350,5230,5230,5230,5230,0
20230704,102900,27779350,5230,5230,5230,5230,0
20230704,102800,27779350,5230,5230,5230,5230,0
20230704,102700,27779350,5230,5230,5230,5230,0
20230704,102600,27779350,5230,5230,5230,5230,1
20230704,102500,27774120,5190,5190,5190,5190,13
20230704,102400,27706650,5230,5230,5230,5230,0
20230704,102300,27706650,5230,5230,5230,5230,0
20230704,102200,27706650,5230,5230,5230,5230,0
20230704,102100,27706650,5230,5230,5230,5230,0
20230704,102000,27706650,5230,5230,5230,5230,0
20230704,101900,27706650,5230,5230,5230,5230,0
20230704,101800,27706650,5230,5230,5230,5230,0
20230704,101700,27706650,5230,5230,5230,5230,1
20230704,101600,27701420,5190,5190,5190,5190,0
20230704,101500,27701420,5190,5190,5190,5190,0
20230704,101400,27701420,5190,5200,5200,5190,43
20230704,101300,27478140,5190,5190,5190,5190,0
20230704,101200,27478140,5190,5190,5190,5190,0
20230704,101100,27478140,5190,5190,5190,5190,0
20230704,101000,27478140,5190,5190,5190,5190,0
20230704,100900,27478140,5190,5190,5190,5190,0
20230704,100800,27478140,5190,5190,5190,5190,0
20230704,100700,27478140,5190,5190,5190,5190,0
20230704,100600,27478140,5190,5190,5190,5190,0
20230704,100500,27478140,5190,5190,5190,5190,0
20230704,100400,27478140,5190,5190,5190,5190,0
20230704,100300,27478140,5190,5190,5190,5190,0
20230704,100200,27478140,5190,5190,5190,5190,0
20230704,100100,27478140,5190,5190,5190,5190,0
20230704,100000,27478140,5190,5190,5190,5190,111
20230704,095900,26902050,5190,5190,5190,5190,0
20230704,095800,26902050,5190,5190,5190,5190,0
20230704,095700,26902050,5190,5190,5190,5190,0
20230704,095600,26902050,5190,5210,5210,5190,1003
20230704,095500,21694100,5200,5200,5200,5200,0
20230704,095400,21694100,5200,5200,5200,5200,69
20230704,095300,21335300,5200,5200,5200,5200,1
20230704,095200,21330100,5200,5200,5200,5200,321
20230704,095100,19660900,5200,5200,5200,5200,0
20230704,095000,19660900,5200,5210,5210,5200,192
20230704,094900,18661590,5220,5220,5220,5220,145
20230704,094800,17904690,5240,5240,5240,5240,0
20230704,094700,17904690,5240,5240,5240,5240,0
20230704,094600,17904690,5240,5240,5240,5240,0
20230704,094500,17904690,5240,5240,5240,5240,2
20230704,094400,17894210,5230,5230,5230,5230,33
20230704,094300,17721620,5230,5230,5230,5230,0
20230704,094200,17721620,5230,5230,5230,5230,0
20230704,094100,17721620,5230,5230,5230,5230,0
20230704,094000,17721620,5230,5230,5230,5230,31
20230704,093900,17559490,5220,5220,5220,5220,130
20230704,093800,16880890,5230,5230,5230,5230,0
20230704,093700,16880890,5230,5230,5230,5230,0
20230704,093600,16880890,5230,5230,5230,5230,178
20230704,093500,15949950,5250,5250,5250,5250,0
20230704,093400,15949950,5250,5250,5250,5250,0
20230704,093300,15949950,5250,5250,5250,5250,7
20230704,093200,15913200,5230,5230,5230,5230,1
20230704,093100,15907970,5230,5230,5230,5230,0
20230704,093000,15907970,5230,5230,5230,5230,0
20230704,092900,15907970,5230,5240,5240,5230,300
20230704,092800,14338860,5240,5240,5240,5240,0
20230704,092700,14338860,5240,5240,5240,5240,0
20230704,092600,14338860,5240,5240,5240,5240,0
20230704,092500,14338860,5240,5240,5240,5240,0
20230704,092400,14338860,5240,5250,5250,5240,60
20230704,092300,14024350,5260,5260,5260,5260,0
20230704,092200,14024350,5260,5260,5260,5260,0
20230704,092100,14024350,5260,5260,5260,5260,0
20230704,092000,14024350,5260,5260,5260,5260,20
20230704,091900,13919150,5260,5260,5260,5260,0
20230704,091800,13919150,5260,5270,5270,5260,25
20230704,091700,13787450,5260,5260,5260,5260,6
20230704,091600,13755890,5240,5240,5240,5240,2
20230704,091500,13745410,5240,5240,5240,5240,0
20230704,091400,13745410,5240,5250,5250,5240,18
20230704,091300,13650930,5260,5260,5260,5260,22
20230704,091200,13535210,5260,5240,5260,5240,78
20230704,091100,13126470,5240,5240,5240,5240,22
20230704,091000,13011190,5240,5240,5240,5240,0
20230704,090900,13011190,5240,5270,5270,5240,33
20230704,090800,12837610,5270,5270,5270,5270,2
20230704,090700,12827070,5270,5270,5270,5270,1
20230704,090600,12821800,5280,5260,5280,5260,32
20230704,090500,12653450,5220,5220,5220,5220,0
20230704,090400,12653450,5220,5220,5220,5220,0
20230704,090300,12653450,5220,5260,5260,5220,857
20230704,090200,8177810,5240,5240,5240,5240,0
20230704,090100,8177810,5240,5240,5240,5240,0
20230704,090000,8177810,5240,5280,5280,5240,1551