KissMeData/019990/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190100,186709630,8070,8070,8070,8070,436
20230705,190000,186709630,8070,8070,8070,8070,0
20230705,185900,186709630,8070,8070,8070,8070,0
20230705,185800,186709630,8070,8070,8070,8070,0
20230705,185700,186709630,8070,8070,8070,8070,0
20230705,185600,186709630,8070,8070,8070,8070,0
20230705,185500,186709630,8070,8070,8070,8070,0
20230705,185400,186709630,8070,8070,8070,8070,0
20230705,185300,186709630,8070,8070,8070,8070,0
20230705,185200,186709630,8070,8070,8070,8070,0
20230705,185100,186709630,8070,8070,8070,8070,0
20230705,185000,186709630,8070,8070,8070,8070,0
20230705,184900,186709630,8070,8070,8070,8070,0
20230705,184800,186709630,8070,8070,8070,8070,0
20230705,184700,186709630,8070,8070,8070,8070,0
20230705,184600,186709630,8070,8070,8070,8070,0
20230705,184500,186709630,8070,8070,8070,8070,0
20230705,184400,186709630,8070,8070,8070,8070,0
20230705,184300,186709630,8070,8070,8070,8070,0
20230705,184200,186709630,8070,8070,8070,8070,0
20230705,184100,186709630,8070,8070,8070,8070,0
20230705,184000,186709630,8070,8070,8070,8070,0
20230705,183900,186709630,8070,8070,8070,8070,0
20230705,183800,186709630,8070,8070,8070,8070,0
20230705,183700,186709630,8070,8070,8070,8070,0
20230705,183600,186709630,8070,8070,8070,8070,0
20230705,183500,186709630,8070,8070,8070,8070,0
20230705,183400,186709630,8070,8070,8070,8070,0
20230705,183300,186709630,8070,8070,8070,8070,0
20230705,183200,186709630,8070,8070,8070,8070,0
20230705,183100,186709630,8070,8070,8070,8070,436
20230705,183000,186709630,8070,8070,8070,8070,0
20230705,182900,186709630,8070,8070,8070,8070,0
20230705,182800,186709630,8070,8070,8070,8070,0
20230705,182700,186709630,8070,8070,8070,8070,0
20230705,182600,186709630,8070,8070,8070,8070,0
20230705,182500,186709630,8070,8070,8070,8070,0
20230705,182400,186709630,8070,8070,8070,8070,0
20230705,182300,186709630,8070,8070,8070,8070,0
20230705,182200,186709630,8070,8070,8070,8070,0
20230705,182100,186709630,8070,8070,8070,8070,0
20230705,182000,186709630,8070,8070,8070,8070,0
20230705,181900,186709630,8070,8070,8070,8070,0
20230705,181800,186709630,8070,8070,8070,8070,0
20230705,181700,186709630,8070,8070,8070,8070,0
20230705,181600,186709630,8070,8070,8070,8070,0
20230705,181500,186709630,8070,8070,8070,8070,0
20230705,181400,186709630,8070,8070,8070,8070,0
20230705,181300,186709630,8070,8070,8070,8070,0
20230705,181200,186709630,8070,8070,8070,8070,0
20230705,181100,186709630,8070,8070,8070,8070,0
20230705,181000,186709630,8070,8070,8070,8070,0
20230705,180900,186709630,8070,8070,8070,8070,0
20230705,180800,186709630,8070,8070,8070,8070,0
20230705,180700,186709630,8070,8070,8070,8070,0
20230705,180600,186709630,8070,8070,8070,8070,0
20230705,180500,186709630,8070,8070,8070,8070,0
20230705,180400,186709630,8070,8070,8070,8070,0
20230705,180300,186709630,8070,8070,8070,8070,0
20230705,180200,186709630,8070,8070,8070,8070,0
20230705,180100,186709630,8070,8070,8070,8070,436
20230705,180000,186709630,8070,8070,8070,8070,0
20230705,175900,186709630,8070,8070,8070,8070,0
20230705,175800,186709630,8070,8070,8070,8070,0
20230705,175700,186709630,8070,8070,8070,8070,0
20230705,175600,186709630,8070,8070,8070,8070,0
20230705,175500,186709630,8070,8070,8070,8070,0
20230705,175400,186709630,8070,8070,8070,8070,0
20230705,175300,186709630,8070,8070,8070,8070,0
20230705,175200,186709630,8070,8070,8070,8070,0
20230705,175100,186709630,8070,8070,8070,8070,0
20230705,175000,186709630,8070,8070,8070,8070,0
20230705,174900,186709630,8070,8070,8070,8070,0
20230705,174800,186709630,8070,8070,8070,8070,0
20230705,174700,186709630,8070,8070,8070,8070,0
20230705,174600,186709630,8070,8070,8070,8070,0
20230705,174500,186709630,8070,8070,8070,8070,0
20230705,174400,186709630,8070,8070,8070,8070,0
20230705,174300,186709630,8070,8070,8070,8070,0
20230705,174200,186709630,8070,8070,8070,8070,0
20230705,174100,186709630,8070,8070,8070,8070,0
20230705,174000,186709630,8070,8070,8070,8070,0
20230705,173900,186709630,8070,8070,8070,8070,0
20230705,173800,186709630,8070,8070,8070,8070,0
20230705,173700,186709630,8070,8070,8070,8070,0
20230705,173600,186709630,8070,8070,8070,8070,0
20230705,173500,186709630,8070,8070,8070,8070,0
20230705,173400,186709630,8070,8070,8070,8070,0
20230705,173300,186709630,8070,8070,8070,8070,0
20230705,173200,186709630,8070,8070,8070,8070,0
20230705,173100,186709630,8070,8070,8070,8070,436
20230705,173000,186709630,8070,8070,8070,8070,0
20230705,172900,186709630,8070,8070,8070,8070,0
20230705,172800,186709630,8070,8070,8070,8070,0
20230705,172700,186709630,8070,8070,8070,8070,0
20230705,172600,186709630,8070,8070,8070,8070,0
20230705,172500,186709630,8070,8070,8070,8070,0
20230705,172400,186709630,8070,8070,8070,8070,0
20230705,172300,186709630,8070,8070,8070,8070,0
20230705,172200,186709630,8070,8070,8070,8070,0
20230705,172100,186709630,8070,8070,8070,8070,0
20230705,172000,186709630,8070,8070,8070,8070,0
20230705,171900,186709630,8070,8070,8070,8070,0
20230705,171800,186709630,8070,8070,8070,8070,0
20230705,171700,186709630,8070,8070,8070,8070,0
20230705,171600,186709630,8070,8070,8070,8070,0
20230705,171500,186709630,8070,8070,8070,8070,0
20230705,171400,186709630,8070,8070,8070,8070,0
20230705,171300,186709630,8070,8070,8070,8070,0
20230705,171200,186709630,8070,8070,8070,8070,0
20230705,171100,186709630,8070,8070,8070,8070,0
20230705,171000,186709630,8070,8070,8070,8070,0
20230705,170900,186709630,8070,8070,8070,8070,0
20230705,170800,186709630,8070,8070,8070,8070,0
20230705,170700,186709630,8070,8070,8070,8070,0
20230705,170600,186709630,8070,8070,8070,8070,0
20230705,170500,186709630,8070,8070,8070,8070,0
20230705,170400,186709630,8070,8070,8070,8070,0
20230705,170300,186709630,8070,8070,8070,8070,0
20230705,170200,186709630,8070,8070,8070,8070,0
20230705,170100,186709630,8070,8070,8070,8070,436
20230705,170000,186709630,8070,8070,8070,8070,0
20230705,165900,186709630,8070,8070,8070,8070,0
20230705,165800,186709630,8070,8070,8070,8070,0
20230705,165700,186709630,8070,8070,8070,8070,0
20230705,165600,186709630,8070,8070,8070,8070,0
20230705,165500,186709630,8070,8070,8070,8070,0
20230705,165400,186709630,8070,8070,8070,8070,0
20230705,165300,186709630,8070,8070,8070,8070,0
20230705,165200,186709630,8070,8070,8070,8070,0
20230705,165100,186709630,8070,8070,8070,8070,0
20230705,165000,186709630,8070,8070,8070,8070,0
20230705,164900,186709630,8070,8070,8070,8070,0
20230705,164800,186709630,8070,8070,8070,8070,0
20230705,164700,186709630,8070,8070,8070,8070,0
20230705,164600,186709630,8070,8070,8070,8070,0
20230705,164500,186709630,8070,8070,8070,8070,0
20230705,164400,186709630,8070,8070,8070,8070,0
20230705,164300,186709630,8070,8070,8070,8070,0
20230705,164200,186709630,8070,8070,8070,8070,0
20230705,164100,186709630,8070,8070,8070,8070,0
20230705,164000,186709630,8070,8070,8070,8070,0
20230705,163900,186709630,8070,8070,8070,8070,0
20230705,163800,186709630,8070,8070,8070,8070,0
20230705,163700,186709630,8070,8070,8070,8070,0
20230705,163600,186709630,8070,8070,8070,8070,0
20230705,163500,186709630,8070,8070,8070,8070,0
20230705,163400,186709630,8070,8070,8070,8070,0
20230705,163300,186709630,8070,8070,8070,8070,0
20230705,163200,186709630,8070,8070,8070,8070,0
20230705,163100,186709630,8070,8070,8070,8070,436
20230705,163000,186709630,8070,8070,8070,8070,0
20230705,162900,186709630,8070,8070,8070,8070,0
20230705,162800,186709630,8070,8070,8070,8070,0
20230705,162700,186709630,8070,8070,8070,8070,0
20230705,162600,186709630,8070,8070,8070,8070,0
20230705,162500,186709630,8070,8070,8070,8070,0
20230705,162400,186709630,8070,8070,8070,8070,0
20230705,162300,186709630,8070,8070,8070,8070,0
20230705,162200,186709630,8070,8070,8070,8070,0
20230705,162100,186709630,8070,8070,8070,8070,0
20230705,162000,186709630,8070,8070,8070,8070,0
20230705,161900,186709630,8070,8070,8070,8070,0
20230705,161800,186709630,8070,8070,8070,8070,0
20230705,161700,186709630,8070,8070,8070,8070,0
20230705,161600,186709630,8070,8070,8070,8070,0
20230705,161500,186709630,8070,8070,8070,8070,0
20230705,161400,186709630,8070,8070,8070,8070,0
20230705,161300,186709630,8070,8070,8070,8070,0
20230705,161200,186709630,8070,8070,8070,8070,0
20230705,161100,186709630,8070,8070,8070,8070,0
20230705,161000,186709630,8070,8070,8070,8070,0
20230705,160900,186709630,8070,8070,8070,8070,0
20230705,160800,186709630,8070,8070,8070,8070,0
20230705,160700,186709630,8070,8070,8070,8070,0
20230705,160600,186709630,8070,8070,8070,8070,0
20230705,160500,186709630,8070,8070,8070,8070,0
20230705,160400,186709630,8070,8070,8070,8070,0
20230705,160300,186709630,8070,8070,8070,8070,0
20230705,160200,186709630,8070,8070,8070,8070,0
20230705,160100,186709630,8070,8070,8070,8070,436
20230705,160000,186709630,8070,8070,8070,8070,0
20230705,155900,186709630,8070,8070,8070,8070,0
20230705,155800,186709630,8070,8070,8070,8070,0
20230705,155700,186709630,8070,8070,8070,8070,0
20230705,155600,186709630,8070,8070,8070,8070,0
20230705,155500,186709630,8070,8070,8070,8070,0
20230705,155400,186709630,8070,8070,8070,8070,0
20230705,155300,186709630,8070,8070,8070,8070,0
20230705,155200,186709630,8070,8070,8070,8070,0
20230705,155100,186709630,8070,8070,8070,8070,0
20230705,155000,186709630,8070,8070,8070,8070,0
20230705,154900,186709630,8070,8070,8070,8070,0
20230705,154800,186709630,8070,8070,8070,8070,0
20230705,154700,186709630,8070,8070,8070,8070,0
20230705,154600,186709630,8070,8070,8070,8070,0
20230705,154500,186709630,8070,8070,8070,8070,0
20230705,154400,186709630,8070,8070,8070,8070,0
20230705,154300,186709630,8070,8070,8070,8070,0
20230705,154200,186709630,8070,8070,8070,8070,0
20230705,154100,186709630,8070,8070,8070,8070,0
20230705,154000,186709630,8070,8070,8070,8070,0
20230705,153900,186709630,8070,8070,8070,8070,0
20230705,153800,186709630,8070,8070,8070,8070,0
20230705,153700,186709630,8070,8070,8070,8070,0
20230705,153600,186709630,8070,8070,8070,8070,0
20230705,153500,186709630,8070,8070,8070,8070,0
20230705,153400,186709630,8070,8070,8070,8070,0
20230705,153300,186709630,8070,8070,8070,8070,0
20230705,153200,186709630,8070,8070,8070,8070,0
20230705,153100,186709630,8070,8070,8070,8070,436
20230705,153000,186709630,8070,8070,8070,8070,436
20230705,152900,183191110,8110,8110,8110,8110,0
20230705,152800,183191110,8110,8110,8110,8110,0
20230705,152700,183191110,8110,8110,8110,8110,0
20230705,152600,183191110,8110,8110,8110,8110,0
20230705,152500,183191110,8110,8110,8110,8110,0
20230705,152400,183191110,8110,8110,8110,8110,0
20230705,152300,183191110,8110,8110,8110,8110,0
20230705,152200,183191110,8110,8110,8110,8110,0
20230705,152100,183191110,8110,8110,8110,8110,0
20230705,152000,183191110,8110,8110,8110,8110,0
20230705,151900,183191110,8110,8110,8110,8110,0
20230705,151800,183191110,8110,8110,8110,8110,1
20230705,151700,183183000,8120,8130,8130,8120,2
20230705,151600,183166750,8140,8120,8140,8070,33
20230705,151500,182899860,8130,8120,8140,8120,45
20230705,151400,182534160,8120,8110,8130,8110,20
20230705,151300,182371790,8130,8130,8130,8130,0
20230705,151200,182371790,8130,8130,8130,8130,1
20230705,151100,182363660,8070,8070,8070,8070,0
20230705,151000,182363660,8070,8080,8080,8070,1000
20230705,150900,174293030,8070,8100,8100,8060,3534
20230705,150800,145763140,8100,8100,8100,8100,0
20230705,150700,145763140,8100,8100,8100,8100,0
20230705,150600,145763140,8100,8100,8100,8100,24
20230705,150500,145568740,8100,8140,8140,8100,762
20230705,150400,139394540,8100,8100,8100,8100,0
20230705,150300,139394540,8100,8100,8100,8100,0
20230705,150200,139394540,8100,8100,8100,8100,0
20230705,150100,139394540,8100,8100,8100,8100,249
20230705,150000,137377640,8100,8100,8100,8100,0
20230705,145900,137377640,8100,8100,8100,8100,176
20230705,145800,135952040,8100,8100,8100,8100,101
20230705,145700,135133940,8080,8080,8080,8080,0
20230705,145600,135133940,8080,8080,8080,8080,94
20230705,145500,134374420,8080,8090,8090,8080,217
20230705,145400,132620560,8080,8080,8080,8080,210
20230705,145300,130923760,8080,8080,8080,8080,0
20230705,145200,130923760,8080,8080,8080,8080,0
20230705,145100,130923760,8080,8080,8080,8080,0
20230705,145000,130923760,8080,8090,8090,8080,55
20230705,144900,130479240,8100,8100,8100,8100,0
20230705,144800,130479240,8100,8100,8100,8100,0
20230705,144700,130479240,8100,8100,8100,8100,0
20230705,144600,130479240,8100,8100,8100,8100,0
20230705,144500,130479240,8100,8100,8100,8100,0
20230705,144400,130479240,8100,8100,8100,8100,0
20230705,144300,130479240,8100,8090,8100,8090,24
20230705,144200,130285070,8090,8090,8090,8090,0
20230705,144100,130285070,8090,8090,8090,8090,0
20230705,144000,130285070,8090,8090,8090,8090,0
20230705,143900,130285070,8090,8090,8090,8090,0
20230705,143800,130285070,8090,8090,8090,8090,100
20230705,143700,129476070,8090,8090,8090,8090,290
20230705,143600,127129970,8100,8100,8100,8100,0
20230705,143500,127129970,8100,8100,8100,8100,0
20230705,143400,127129970,8100,8100,8100,8100,0
20230705,143300,127129970,8100,8100,8100,8100,10
20230705,143200,127048970,8090,8090,8090,8090,0
20230705,143100,127048970,8090,8090,8090,8090,0
20230705,143000,127048970,8090,8090,8090,8090,20
20230705,142900,126887170,8090,8090,8090,8090,20
20230705,142800,126725370,8090,8090,8090,8090,3
20230705,142700,126701100,8100,8100,8100,8100,0
20230705,142600,126701100,8100,8100,8100,8100,0
20230705,142500,126701100,8100,8100,8100,8100,0
20230705,142400,126701100,8100,8100,8100,8100,7
20230705,142300,126644400,8080,8090,8090,8080,527
20230705,142200,122385980,8090,8090,8090,8090,0
20230705,142100,122385980,8090,8090,8090,8090,0
20230705,142000,122385980,8090,8090,8090,8090,2
20230705,141900,122369800,8090,8090,8090,8090,0
20230705,141800,122369800,8090,8090,8090,8090,0
20230705,141700,122369800,8090,8090,8090,8090,2
20230705,141600,122353620,8100,8100,8100,8080,9
20230705,141500,122280760,8080,8090,8090,8080,24
20230705,141400,122086770,8090,8090,8090,8090,36
20230705,141300,121795530,8100,8100,8100,8100,0
20230705,141200,121795530,8100,8100,8100,8100,40
20230705,141100,121471530,8100,8100,8100,8100,0
20230705,141000,121471530,8100,8100,8100,8100,0
20230705,140900,121471530,8100,8090,8100,8090,14
20230705,140800,121358200,8100,8100,8100,8100,2
20230705,140700,121342000,8100,8100,8100,8100,2
20230705,140600,121325800,8090,8090,8090,8090,2
20230705,140500,121309620,8100,8100,8100,8100,1
20230705,140400,121301520,8090,8090,8090,8090,0
20230705,140300,121301520,8090,8090,8090,8090,0
20230705,140200,121301520,8090,8090,8090,8090,0
20230705,140100,121301520,8090,8090,8090,8090,13
20230705,140000,121196350,8090,8090,8090,8090,1
20230705,135900,121188260,8080,8090,8090,8080,135
20230705,135800,120096140,8090,8120,8120,8090,301
20230705,135700,117661000,8140,8140,8140,8140,1
20230705,135600,117652860,8140,8140,8140,8140,0
20230705,135500,117652860,8140,8140,8140,8140,0
20230705,135400,117652860,8140,8140,8140,8140,0
20230705,135300,117652860,8140,8140,8140,8140,0
20230705,135200,117652860,8140,8140,8140,8140,0
20230705,135100,117652860,8140,8140,8140,8140,0
20230705,135000,117652860,8140,8140,8140,8140,0
20230705,134900,117652860,8140,8140,8140,8140,0
20230705,134800,117652860,8140,8140,8140,8140,5
20230705,134700,117612160,8140,8140,8140,8140,0
20230705,134600,117612160,8140,8140,8140,8140,0
20230705,134500,117612160,8140,8140,8140,8140,1
20230705,134400,117604020,8090,8110,8110,8090,2089
20230705,134300,100683100,8110,8110,8110,8110,0
20230705,134200,100683100,8110,8110,8110,8110,0
20230705,134100,100683100,8110,8110,8110,8110,0
20230705,134000,100683100,8110,8110,8110,8110,0
20230705,133900,100683100,8110,8110,8110,8110,0
20230705,133800,100683100,8110,8120,8120,8110,1000
20230705,133700,92571270,8120,8120,8120,8120,0
20230705,133600,92571270,8120,8120,8120,8120,10
20230705,133500,92490070,8140,8140,8140,8140,0
20230705,133400,92490070,8140,8140,8140,8140,0
20230705,133300,92490070,8140,8140,8140,8140,0
20230705,133200,92490070,8140,8140,8140,8140,0
20230705,133100,92490070,8140,8140,8140,8140,0
20230705,133000,92490070,8140,8140,8140,8140,0
20230705,132900,92490070,8140,8140,8140,8140,0
20230705,132800,92490070,8140,8140,8140,8140,0
20230705,132700,92490070,8140,8140,8140,8140,0
20230705,132600,92490070,8140,8140,8140,8140,0
20230705,132500,92490070,8140,8140,8140,8140,0
20230705,132400,92490070,8140,8140,8140,8140,1
20230705,132300,92481930,8140,8140,8140,8140,0
20230705,132200,92481930,8140,8140,8140,8140,0
20230705,132100,92481930,8140,8140,8140,8140,0
20230705,132000,92481930,8140,8140,8140,8140,50
20230705,131900,92074930,8140,8140,8140,8140,10
20230705,131800,91993530,8140,8140,8140,8140,7
20230705,131700,91936550,8120,8120,8120,8120,147
20230705,131600,90742910,8140,8140,8140,8140,4
20230705,131500,90710350,8140,8120,8140,8120,10
20230705,131400,90629090,8140,8140,8140,8140,13
20230705,131300,90523270,8140,8140,8140,8140,0
20230705,131200,90523270,8140,8140,8140,8140,0
20230705,131100,90523270,8140,8140,8140,8140,12
20230705,131000,90425590,8140,8140,8140,8140,50
20230705,130900,90018590,8150,8150,8150,8150,0
20230705,130800,90018590,8150,8150,8150,8150,0
20230705,130700,90018590,8150,8150,8150,8150,0
20230705,130600,90018590,8150,8150,8150,8150,0
20230705,130500,90018590,8150,8150,8150,8150,6
20230705,130400,89969690,8150,8120,8150,8120,8
20230705,130300,89904700,8120,8120,8120,8120,5
20230705,130200,89864100,8150,8150,8150,8150,0
20230705,130100,89864100,8150,8150,8150,8150,0
20230705,130000,89864100,8150,8150,8150,8150,0
20230705,125900,89864100,8150,8150,8150,8150,1
20230705,125800,89855950,8130,8130,8130,8130,299
20230705,125700,87425080,8130,8130,8130,8130,1
20230705,125600,87416950,8110,8110,8110,8110,0
20230705,125500,87416950,8110,8110,8110,8110,1
20230705,125400,87408840,8110,8110,8110,8110,0
20230705,125300,87408840,8110,8110,8110,8110,0
20230705,125200,87408840,8110,8110,8110,8110,0
20230705,125100,87408840,8110,8110,8110,8110,0
20230705,125000,87408840,8110,8110,8110,8110,0
20230705,124900,87408840,8110,8110,8110,8110,101
20230705,124800,86589730,8110,8110,8110,8110,0
20230705,124700,86589730,8110,8110,8110,8110,0
20230705,124600,86589730,8110,8110,8110,8110,0
20230705,124500,86589730,8110,8110,8110,8110,0
20230705,124400,86589730,8110,8110,8110,8110,0
20230705,124300,86589730,8110,8110,8110,8110,0
20230705,124200,86589730,8110,8110,8110,8110,0
20230705,124100,86589730,8110,8110,8110,8110,5
20230705,124000,86549180,8110,8110,8110,8110,9
20230705,123900,86476190,8110,8110,8110,8110,0
20230705,123800,86476190,8110,8110,8110,8110,3
20230705,123700,86451860,8100,8140,8140,8100,311
20230705,123600,83932300,8120,8120,8120,8120,0
20230705,123500,83932300,8120,8120,8120,8110,143
20230705,123400,82772000,8120,8120,8120,8120,0
20230705,123300,82772000,8120,8120,8120,8120,0
20230705,123200,82772000,8120,8120,8120,8120,0
20230705,123100,82772000,8120,8120,8120,8120,0
20230705,123000,82772000,8120,8120,8120,8120,0
20230705,122900,82772000,8120,8120,8120,8120,0
20230705,122800,82772000,8120,8120,8120,8120,0
20230705,122700,82772000,8120,8120,8120,8120,0
20230705,122600,82772000,8120,8120,8120,8120,0
20230705,122500,82772000,8120,8120,8120,8120,74
20230705,122400,82171120,8140,8140,8140,8140,0
20230705,122300,82171120,8140,8140,8140,8140,0
20230705,122200,82171120,8140,8140,8140,8140,0
20230705,122100,82171120,8140,8140,8140,8140,0
20230705,122000,82171120,8140,8140,8140,8140,0
20230705,121900,82171120,8140,8140,8140,8140,0
20230705,121800,82171120,8140,8140,8140,8140,2
20230705,121700,82154840,8140,8140,8140,8140,0
20230705,121600,82154840,8140,8140,8140,8140,1
20230705,121500,82146700,8120,8120,8120,8120,0
20230705,121400,82146700,8120,8120,8120,8120,0
20230705,121300,82146700,8120,8120,8120,8120,4
20230705,121200,82114220,8120,8120,8120,8120,0
20230705,121100,82114220,8120,8120,8120,8120,0
20230705,121000,82114220,8120,8120,8120,8120,20
20230705,120900,81951820,8120,8120,8120,8120,0
20230705,120800,81951820,8120,8120,8120,8120,0
20230705,120700,81951820,8120,8120,8120,8120,0
20230705,120600,81951820,8120,8120,8120,8120,0
20230705,120500,81951820,8120,8120,8120,8120,0
20230705,120400,81951820,8120,8120,8120,8120,0
20230705,120300,81951820,8120,8120,8120,8120,0
20230705,120200,81951820,8120,8120,8120,8120,0
20230705,120100,81951820,8120,8120,8120,8120,0
20230705,120000,81951820,8120,8140,8140,8120,133
20230705,115900,80871340,8140,8140,8140,8140,0
20230705,115800,80871340,8140,8140,8140,8140,0
20230705,115700,80871340,8140,8140,8140,8140,0
20230705,115600,80871340,8140,8140,8140,8140,0
20230705,115500,80871340,8140,8140,8140,8140,1
20230705,115400,80863200,8140,8140,8140,8140,0
20230705,115300,80863200,8140,8140,8140,8140,0
20230705,115200,80863200,8140,8140,8140,8140,4
20230705,115100,80830640,8140,8140,8140,8140,0
20230705,115000,80830640,8140,8140,8140,8140,0
20230705,114900,80830640,8140,8150,8150,8140,14
20230705,114800,80716580,8120,8120,8120,8120,0
20230705,114700,80716580,8120,8120,8120,8120,0
20230705,114600,80716580,8120,8120,8120,8120,0
20230705,114500,80716580,8120,8120,8120,8120,0
20230705,114400,80716580,8120,8120,8120,8120,0
20230705,114300,80716580,8120,8120,8120,8120,0
20230705,114200,80716580,8120,8120,8120,8120,0
20230705,114100,80716580,8120,8120,8120,8120,0
20230705,114000,80716580,8120,8120,8120,8120,0
20230705,113900,80716580,8120,8120,8120,8120,0
20230705,113800,80716580,8120,8120,8120,8120,0
20230705,113700,80716580,8120,8120,8120,8120,12
20230705,113600,80619140,8180,8180,8180,8180,0
20230705,113500,80619140,8180,8180,8180,8180,0
20230705,113400,80619140,8180,8180,8180,8180,0
20230705,113300,80619140,8180,8180,8180,8180,0
20230705,113200,80619140,8180,8180,8180,8180,0
20230705,113100,80619140,8180,8180,8180,8180,0
20230705,113000,80619140,8180,8180,8180,8180,0
20230705,112900,80619140,8180,8180,8180,8180,0
20230705,112800,80619140,8180,8180,8180,8180,0
20230705,112700,80619140,8180,8180,8180,8180,0
20230705,112600,80619140,8180,8180,8180,8180,0
20230705,112500,80619140,8180,8180,8180,8180,0
20230705,112400,80619140,8180,8180,8180,8180,0
20230705,112300,80619140,8180,8180,8180,8180,0
20230705,112200,80619140,8180,8180,8180,8180,0
20230705,112100,80619140,8180,8180,8180,8180,0
20230705,112000,80619140,8180,8180,8180,8180,0
20230705,111900,80619140,8180,8180,8180,8180,0
20230705,111800,80619140,8180,8180,8180,8180,0
20230705,111700,80619140,8180,8180,8180,8180,0
20230705,111600,80619140,8180,8180,8180,8180,0
20230705,111500,80619140,8180,8180,8180,8180,0
20230705,111400,80619140,8180,8180,8180,8180,0
20230705,111300,80619140,8180,8180,8180,8180,0
20230705,111200,80619140,8180,8180,8180,8180,1
20230705,111100,80610960,8140,8140,8140,8140,30
20230705,111000,80366760,8180,8190,8190,8180,5
20230705,110900,80325820,8190,8160,8190,8160,36
20230705,110800,80031610,8190,8190,8190,8190,1
20230705,110700,80023420,8190,8190,8190,8190,0
20230705,110600,80023420,8190,8190,8190,8190,3
20230705,110500,79998850,8200,8200,8200,8190,23
20230705,110400,79810400,8200,8170,8200,8170,100
20230705,110300,78992880,8170,8100,8170,8100,14
20230705,110200,78878990,8100,8100,8170,8100,15
20230705,110100,78757000,8100,8100,8100,8100,0
20230705,110000,78757000,8100,8100,8100,8100,0
20230705,105900,78757000,8100,8110,8110,8100,637
20230705,105800,73592300,8110,8110,8110,8110,0
20230705,105700,73592300,8110,8110,8110,8110,0
20230705,105600,73592300,8110,8110,8110,8110,0
20230705,105500,73592300,8110,8110,8110,8110,1
20230705,105400,73584190,8110,8110,8110,8110,18
20230705,105300,73438210,8110,8100,8110,8100,525
20230705,105200,69183860,8100,8100,8100,8100,0
20230705,105100,69183860,8100,8110,8110,8100,159
20230705,105000,67895870,8110,8110,8110,8110,0
20230705,104900,67895870,8110,8110,8110,8110,0
20230705,104800,67895870,8110,8110,8110,8110,0
20230705,104700,67895870,8110,8110,8110,8110,25
20230705,104600,67693120,8110,8120,8120,8110,123
20230705,104500,66695360,8120,8120,8120,8120,0
20230705,104400,66695360,8120,8120,8120,8120,11
20230705,104300,66606040,8130,8130,8130,8130,220
20230705,104200,64817440,8170,8140,8170,8140,126
20230705,104100,63791740,8130,8130,8130,8130,54
20230705,104000,63352720,8120,8120,8120,8120,0
20230705,103900,63352720,8120,8120,8120,8120,100
20230705,103800,62540720,8100,8100,8100,8100,0
20230705,103700,62540720,8100,8100,8100,8100,42
20230705,103600,62200520,8100,8120,8120,8100,17
20230705,103500,62062720,8130,8130,8130,8130,0
20230705,103400,62062720,8130,8130,8130,8130,0
20230705,103300,62062720,8130,8130,8130,8130,0
20230705,103200,62062720,8130,8130,8130,8130,0
20230705,103100,62062720,8130,8130,8130,8130,260
20230705,103000,59948920,8130,8130,8130,8130,0
20230705,102900,59948920,8130,8130,8130,8130,7
20230705,102800,59892010,8090,8090,8090,8090,80
20230705,102700,59244810,8090,8100,8100,8090,247
20230705,102600,57246460,8090,8100,8100,8090,568
20230705,102500,52645860,8100,8100,8100,8100,0
20230705,102400,52645860,8100,8100,8100,8100,330
20230705,102300,49972860,8100,8110,8110,8100,62
20230705,102200,49470560,8130,8130,8130,8130,0
20230705,102100,49470560,8130,8130,8130,8130,0
20230705,102000,49470560,8130,8110,8130,8110,21
20230705,101900,49300230,8110,8110,8110,8110,0
20230705,101800,49300230,8110,8110,8110,8110,0
20230705,101700,49300230,8110,8110,8110,8110,0
20230705,101600,49300230,8110,8110,8110,8110,0
20230705,101500,49300230,8110,8110,8110,8110,2
20230705,101400,49284010,8110,8100,8110,8100,362
20230705,101300,46351750,8110,8110,8110,8110,692
20230705,101200,40739630,8110,8110,8110,8110,4
20230705,101100,40707190,8120,8110,8120,8110,5
20230705,101000,40666630,8110,8110,8110,8110,117
20230705,100900,39717760,8120,8120,8120,8120,0
20230705,100800,39717760,8120,8120,8120,8120,0
20230705,100700,39717760,8120,8120,8120,8120,8
20230705,100600,39652800,8130,8130,8130,8130,0
20230705,100500,39652800,8130,8130,8130,8130,11
20230705,100400,39563370,8110,8110,8110,8110,10
20230705,100300,39482270,8110,8120,8120,8110,171
20230705,100200,38095450,8130,8130,8130,8130,0
20230705,100100,38095450,8130,8130,8130,8130,9
20230705,100000,38022280,8130,8130,8130,8130,65
20230705,095900,37493830,8130,8130,8130,8130,10
20230705,095800,37412530,8130,8120,8130,8110,587
20230705,095700,32651740,8120,8120,8120,8120,0
20230705,095600,32651740,8120,8120,8120,8120,0
20230705,095500,32651740,8120,8130,8130,8120,195
20230705,095400,31068250,8130,8130,8130,8130,0
20230705,095300,31068250,8130,8130,8130,8130,0
20230705,095200,31068250,8130,8130,8130,8130,0
20230705,095100,31068250,8130,8130,8130,8130,0
20230705,095000,31068250,8130,8130,8130,8130,4
20230705,094900,31035730,8130,8130,8180,8120,220
20230705,094800,29246990,8130,8130,8130,8130,0
20230705,094700,29246990,8130,8130,8130,8130,0
20230705,094600,29246990,8130,8130,8130,8130,98
20230705,094500,28450250,8120,8140,8140,8120,450
20230705,094400,24794150,8150,8150,8150,8150,0
20230705,094300,24794150,8150,8150,8150,8150,3
20230705,094200,24769700,8170,8170,8170,8170,0
20230705,094100,24769700,8170,8170,8170,8170,3
20230705,094000,24745190,8200,8200,8200,8200,0
20230705,093900,24745190,8200,8200,8200,8200,0
20230705,093800,24745190,8200,8200,8200,8200,0
20230705,093700,24745190,8200,8200,8200,8200,0
20230705,093600,24745190,8200,8180,8200,8160,492
20230705,093500,20728160,8200,8200,8200,8200,0
20230705,093400,20728160,8200,8200,8200,8200,0
20230705,093300,20728160,8200,8200,8200,8200,0
20230705,093200,20728160,8200,8200,8200,8200,3
20230705,093100,20703560,8170,8170,8170,8170,0
20230705,093000,20703560,8170,8170,8170,8170,203
20230705,092900,19045050,8170,8170,8170,8170,302
20230705,092800,16577710,8200,8200,8200,8200,0
20230705,092700,16577710,8200,8200,8200,8200,5
20230705,092600,16536710,8250,8250,8250,8250,0
20230705,092500,16536710,8250,8250,8250,8250,0
20230705,092400,16536710,8250,8250,8250,8250,0
20230705,092300,16536710,8250,8250,8250,8250,4
20230705,092200,16503710,8200,8200,8200,8200,50
20230705,092100,16093710,8250,8250,8250,8250,0
20230705,092000,16093710,8250,8250,8250,8250,0
20230705,091900,16093710,8250,8250,8250,8250,0
20230705,091800,16093710,8250,8250,8250,8250,0
20230705,091700,16093710,8250,8250,8250,8250,0
20230705,091600,16093710,8250,8250,8250,8250,0
20230705,091500,16093710,8250,8250,8250,8250,0
20230705,091400,16093710,8250,8240,8250,8160,122
20230705,091300,15097480,8260,8260,8260,8250,31
20230705,091200,14841450,8270,8260,8270,8260,3
20230705,091100,14816660,8210,8210,8210,8210,75
20230705,091000,14200910,8210,8230,8230,8210,135
20230705,090900,13092540,8270,8270,8270,8270,100
20230705,090800,12265540,8280,8290,8290,8280,201
20230705,090700,10601250,8310,8220,8310,8220,200
20230705,090600,8945150,8210,8210,8210,8210,0
20230705,090500,8945150,8210,8200,8290,8200,743
20230705,090400,2830270,8180,8180,8180,8180,0
20230705,090300,2830270,8180,8180,8180,8180,172
20230705,090200,1423310,8180,8170,8180,8170,100
20230705,090100,605320,8180,8180,8180,8180,0
20230705,090000,605320,8180,8180,8180,8180,74