KissMeData/034300/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190600,97734180,17320,17320,17320,17320,185
20230703,190500,97734180,17320,17320,17320,17320,0
20230703,190400,97734180,17320,17320,17320,17320,0
20230703,190300,97734180,17320,17320,17320,17320,0
20230703,190200,97734180,17320,17320,17320,17320,0
20230703,190100,97734180,17320,17320,17320,17320,0
20230703,190000,97734180,17320,17320,17320,17320,0
20230703,185900,97734180,17320,17320,17320,17320,0
20230703,185800,97734180,17320,17320,17320,17320,0
20230703,185700,97734180,17320,17320,17320,17320,0
20230703,185600,97734180,17320,17320,17320,17320,0
20230703,185500,97734180,17320,17320,17320,17320,0
20230703,185400,97734180,17320,17320,17320,17320,0
20230703,185300,97734180,17320,17320,17320,17320,0
20230703,185200,97734180,17320,17320,17320,17320,0
20230703,185100,97734180,17320,17320,17320,17320,0
20230703,185000,97734180,17320,17320,17320,17320,0
20230703,184900,97734180,17320,17320,17320,17320,0
20230703,184800,97734180,17320,17320,17320,17320,0
20230703,184700,97734180,17320,17320,17320,17320,0
20230703,184600,97734180,17320,17320,17320,17320,0
20230703,184500,97734180,17320,17320,17320,17320,0
20230703,184400,97734180,17320,17320,17320,17320,0
20230703,184300,97734180,17320,17320,17320,17320,0
20230703,184200,97734180,17320,17320,17320,17320,0
20230703,184100,97734180,17320,17320,17320,17320,0
20230703,184000,97734180,17320,17320,17320,17320,0
20230703,183900,97734180,17320,17320,17320,17320,0
20230703,183800,97734180,17320,17320,17320,17320,0
20230703,183700,97734180,17320,17320,17320,17320,0
20230703,183600,97734180,17320,17320,17320,17320,185
20230703,183500,97734180,17320,17320,17320,17320,0
20230703,183400,97734180,17320,17320,17320,17320,0
20230703,183300,97734180,17320,17320,17320,17320,0
20230703,183200,97734180,17320,17320,17320,17320,0
20230703,183100,97734180,17320,17320,17320,17320,0
20230703,183000,97734180,17320,17320,17320,17320,0
20230703,182900,97734180,17320,17320,17320,17320,0
20230703,182800,97734180,17320,17320,17320,17320,0
20230703,182700,97734180,17320,17320,17320,17320,0
20230703,182600,97734180,17320,17320,17320,17320,0
20230703,182500,97734180,17320,17320,17320,17320,0
20230703,182400,97734180,17320,17320,17320,17320,0
20230703,182300,97734180,17320,17320,17320,17320,0
20230703,182200,97734180,17320,17320,17320,17320,0
20230703,182100,97734180,17320,17320,17320,17320,0
20230703,182000,97734180,17320,17320,17320,17320,0
20230703,181900,97734180,17320,17320,17320,17320,0
20230703,181800,97734180,17320,17320,17320,17320,0
20230703,181700,97734180,17320,17320,17320,17320,0
20230703,181600,97734180,17320,17320,17320,17320,0
20230703,181500,97734180,17320,17320,17320,17320,0
20230703,181400,97734180,17320,17320,17320,17320,0
20230703,181300,97734180,17320,17320,17320,17320,0
20230703,181200,97734180,17320,17320,17320,17320,0
20230703,181100,97734180,17320,17320,17320,17320,0
20230703,181000,97734180,17320,17320,17320,17320,0
20230703,180900,97734180,17320,17320,17320,17320,0
20230703,180800,97734180,17320,17320,17320,17320,0
20230703,180700,97734180,17320,17320,17320,17320,0
20230703,180600,97734180,17320,17320,17320,17320,185
20230703,180500,97734180,17320,17320,17320,17320,0
20230703,180400,97734180,17320,17320,17320,17320,0
20230703,180300,97734180,17320,17320,17320,17320,0
20230703,180200,97734180,17320,17320,17320,17320,0
20230703,180100,97734180,17320,17320,17320,17320,0
20230703,180000,97734180,17320,17320,17320,17320,0
20230703,175900,97734180,17320,17320,17320,17320,0
20230703,175800,97734180,17320,17320,17320,17320,0
20230703,175700,97734180,17320,17320,17320,17320,0
20230703,175600,97734180,17320,17320,17320,17320,0
20230703,175500,97734180,17320,17320,17320,17320,0
20230703,175400,97734180,17320,17320,17320,17320,0
20230703,175300,97734180,17320,17320,17320,17320,0
20230703,175200,97734180,17320,17320,17320,17320,0
20230703,175100,97734180,17320,17320,17320,17320,0
20230703,175000,97734180,17320,17320,17320,17320,0
20230703,174900,97734180,17320,17320,17320,17320,0
20230703,174800,97734180,17320,17320,17320,17320,0
20230703,174700,97734180,17320,17320,17320,17320,0
20230703,174600,97734180,17320,17320,17320,17320,0
20230703,174500,97734180,17320,17320,17320,17320,0
20230703,174400,97734180,17320,17320,17320,17320,0
20230703,174300,97734180,17320,17320,17320,17320,0
20230703,174200,97734180,17320,17320,17320,17320,0
20230703,174100,97734180,17320,17320,17320,17320,0
20230703,174000,97734180,17320,17320,17320,17320,0
20230703,173900,97734180,17320,17320,17320,17320,0
20230703,173800,97734180,17320,17320,17320,17320,0
20230703,173700,97734180,17320,17320,17320,17320,0
20230703,173600,97734180,17320,17320,17320,17320,185
20230703,173500,97734180,17320,17320,17320,17320,0
20230703,173400,97734180,17320,17320,17320,17320,0
20230703,173300,97734180,17320,17320,17320,17320,0
20230703,173200,97734180,17320,17320,17320,17320,0
20230703,173100,97734180,17320,17320,17320,17320,0
20230703,173000,97734180,17320,17320,17320,17320,0
20230703,172900,97734180,17320,17320,17320,17320,0
20230703,172800,97734180,17320,17320,17320,17320,0
20230703,172700,97734180,17320,17320,17320,17320,0
20230703,172600,97734180,17320,17320,17320,17320,0
20230703,172500,97734180,17320,17320,17320,17320,0
20230703,172400,97734180,17320,17320,17320,17320,0
20230703,172300,97734180,17320,17320,17320,17320,0
20230703,172200,97734180,17320,17320,17320,17320,0
20230703,172100,97734180,17320,17320,17320,17320,0
20230703,172000,97734180,17320,17320,17320,17320,0
20230703,171900,97734180,17320,17320,17320,17320,0
20230703,171800,97734180,17320,17320,17320,17320,0
20230703,171700,97734180,17320,17320,17320,17320,0
20230703,171600,97734180,17320,17320,17320,17320,0
20230703,171500,97734180,17320,17320,17320,17320,0
20230703,171400,97734180,17320,17320,17320,17320,0
20230703,171300,97734180,17320,17320,17320,17320,0
20230703,171200,97734180,17320,17320,17320,17320,0
20230703,171100,97734180,17320,17320,17320,17320,0
20230703,171000,97734180,17320,17320,17320,17320,0
20230703,170900,97734180,17320,17320,17320,17320,0
20230703,170800,97734180,17320,17320,17320,17320,0
20230703,170700,97734180,17320,17320,17320,17320,0
20230703,170600,97734180,17320,17320,17320,17320,185
20230703,170500,97734180,17320,17320,17320,17320,0
20230703,170400,97734180,17320,17320,17320,17320,0
20230703,170300,97734180,17320,17320,17320,17320,0
20230703,170200,97734180,17320,17320,17320,17320,0
20230703,170100,97734180,17320,17320,17320,17320,0
20230703,170000,97734180,17320,17320,17320,17320,0
20230703,165900,97734180,17320,17320,17320,17320,0
20230703,165800,97734180,17320,17320,17320,17320,0
20230703,165700,97734180,17320,17320,17320,17320,0
20230703,165600,97734180,17320,17320,17320,17320,0
20230703,165500,97734180,17320,17320,17320,17320,0
20230703,165400,97734180,17320,17320,17320,17320,0
20230703,165300,97734180,17320,17320,17320,17320,0
20230703,165200,97734180,17320,17320,17320,17320,0
20230703,165100,97734180,17320,17320,17320,17320,0
20230703,165000,97734180,17320,17320,17320,17320,0
20230703,164900,97734180,17320,17320,17320,17320,0
20230703,164800,97734180,17320,17320,17320,17320,0
20230703,164700,97734180,17320,17320,17320,17320,0
20230703,164600,97734180,17320,17320,17320,17320,0
20230703,164500,97734180,17320,17320,17320,17320,0
20230703,164400,97734180,17320,17320,17320,17320,0
20230703,164300,97734180,17320,17320,17320,17320,0
20230703,164200,97734180,17320,17320,17320,17320,0
20230703,164100,97734180,17320,17320,17320,17320,0
20230703,164000,97734180,17320,17320,17320,17320,0
20230703,163900,97734180,17320,17320,17320,17320,0
20230703,163800,97734180,17320,17320,17320,17320,0
20230703,163700,97734180,17320,17320,17320,17320,0
20230703,163600,97734180,17320,17320,17320,17320,185
20230703,163500,97734180,17320,17320,17320,17320,0
20230703,163400,97734180,17320,17320,17320,17320,0
20230703,163300,97734180,17320,17320,17320,17320,0
20230703,163200,97734180,17320,17320,17320,17320,0
20230703,163100,97734180,17320,17320,17320,17320,0
20230703,163000,97734180,17320,17320,17320,17320,0
20230703,162900,97734180,17320,17320,17320,17320,0
20230703,162800,97734180,17320,17320,17320,17320,0
20230703,162700,97734180,17320,17320,17320,17320,0
20230703,162600,97734180,17320,17320,17320,17320,0
20230703,162500,97734180,17320,17320,17320,17320,0
20230703,162400,97734180,17320,17320,17320,17320,0
20230703,162300,97734180,17320,17320,17320,17320,0
20230703,162200,97734180,17320,17320,17320,17320,0
20230703,162100,97734180,17320,17320,17320,17320,0
20230703,162000,97734180,17320,17320,17320,17320,0
20230703,161900,97734180,17320,17320,17320,17320,0
20230703,161800,97734180,17320,17320,17320,17320,0
20230703,161700,97734180,17320,17320,17320,17320,0
20230703,161600,97734180,17320,17320,17320,17320,0
20230703,161500,97734180,17320,17320,17320,17320,0
20230703,161400,97734180,17320,17320,17320,17320,0
20230703,161300,97734180,17320,17320,17320,17320,0
20230703,161200,97734180,17320,17320,17320,17320,0
20230703,161100,97734180,17320,17320,17320,17320,0
20230703,161000,97734180,17320,17320,17320,17320,0
20230703,160900,97734180,17320,17320,17320,17320,0
20230703,160800,97734180,17320,17320,17320,17320,0
20230703,160700,97734180,17320,17320,17320,17320,0
20230703,160600,97734180,17320,17320,17320,17320,185
20230703,160500,97734180,17320,17320,17320,17320,0
20230703,160400,97734180,17320,17320,17320,17320,0
20230703,160300,97734180,17320,17320,17320,17320,0
20230703,160200,97734180,17320,17320,17320,17320,0
20230703,160100,97734180,17320,17320,17320,17320,0
20230703,160000,97734180,17320,17320,17320,17320,0
20230703,155900,97734180,17320,17320,17320,17320,0
20230703,155800,97734180,17320,17320,17320,17320,0
20230703,155700,97734180,17320,17320,17320,17320,0
20230703,155600,97734180,17320,17320,17320,17320,0
20230703,155500,97734180,17320,17320,17320,17320,0
20230703,155400,97734180,17320,17320,17320,17320,0
20230703,155300,97734180,17320,17320,17320,17320,0
20230703,155200,97734180,17320,17320,17320,17320,0
20230703,155100,97734180,17320,17320,17320,17320,0
20230703,155000,97734180,17320,17320,17320,17320,0
20230703,154900,97734180,17320,17320,17320,17320,0
20230703,154800,97734180,17320,17320,17320,17320,0
20230703,154700,97734180,17320,17320,17320,17320,0
20230703,154600,97734180,17320,17320,17320,17320,0
20230703,154500,97734180,17320,17320,17320,17320,0
20230703,154400,97734180,17320,17320,17320,17320,0
20230703,154300,97734180,17320,17320,17320,17320,0
20230703,154200,97734180,17320,17320,17320,17320,0
20230703,154100,97734180,17320,17320,17320,17320,0
20230703,154000,97734180,17320,17320,17320,17320,0
20230703,153900,97734180,17320,17320,17320,17320,0
20230703,153800,97734180,17320,17320,17320,17320,0
20230703,153700,97734180,17320,17320,17320,17320,0
20230703,153600,97734180,17320,17320,17320,17320,185
20230703,153500,97734180,17320,17320,17320,17320,0
20230703,153400,97734180,17320,17320,17320,17320,0
20230703,153300,97734180,17320,17320,17320,17320,0
20230703,153200,97734180,17320,17320,17320,17320,0
20230703,153100,97734180,17320,17320,17320,17320,0
20230703,153000,97734180,17320,17320,17320,17320,185
20230703,152900,94529980,17330,17330,17330,17330,0
20230703,152800,94529980,17330,17330,17330,17330,0
20230703,152700,94529980,17330,17330,17330,17330,0
20230703,152600,94529980,17330,17330,17330,17330,0
20230703,152500,94529980,17330,17330,17330,17330,0
20230703,152400,94529980,17330,17330,17330,17330,0
20230703,152300,94529980,17330,17330,17330,17330,0
20230703,152200,94529980,17330,17330,17330,17330,0
20230703,152100,94529980,17330,17330,17330,17330,0
20230703,152000,94529980,17330,17330,17330,17330,0
20230703,151900,94529980,17330,17330,17330,17330,0
20230703,151800,94529980,17330,17330,17330,17330,0
20230703,151700,94529980,17330,17330,17330,17330,9
20230703,151600,94374010,17330,17330,17330,17330,5
20230703,151500,94287360,17340,17340,17340,17340,1
20230703,151400,94270020,17340,17340,17340,17340,3
20230703,151300,94218000,17340,17340,17340,17340,0
20230703,151200,94218000,17340,17340,17340,17340,0
20230703,151100,94218000,17340,17340,17340,17340,0
20230703,151000,94218000,17340,17340,17340,17340,3
20230703,150900,94165980,17320,17320,17320,17320,0
20230703,150800,94165980,17320,17320,17320,17320,0
20230703,150700,94165980,17320,17320,17320,17320,0
20230703,150600,94165980,17320,17320,17320,17320,0
20230703,150500,94165980,17320,17320,17320,17320,10
20230703,150400,93992780,17320,17320,17320,17320,0
20230703,150300,93992780,17320,17320,17320,17320,0
20230703,150200,93992780,17320,17320,17320,17320,289
20230703,150100,88987300,17320,17320,17320,17320,0
20230703,150000,88987300,17320,17320,17320,17320,12
20230703,145900,88779460,17300,17300,17300,17300,0
20230703,145800,88779460,17300,17300,17300,17300,0
20230703,145700,88779460,17300,17300,17300,17300,0
20230703,145600,88779460,17300,17300,17300,17300,20
20230703,145500,88433460,17320,17320,17320,17320,0
20230703,145400,88433460,17320,17320,17320,17310,37
20230703,145300,87792970,17310,17310,17310,17310,65
20230703,145200,86667820,17310,17310,17310,17310,0
20230703,145100,86667820,17310,17310,17310,17310,0
20230703,145000,86667820,17310,17310,17310,17310,0
20230703,144900,86667820,17310,17310,17310,17310,2
20230703,144800,86633200,17310,17290,17310,17290,10
20230703,144700,86460250,17290,17290,17290,17290,81
20230703,144600,85059760,17300,17300,17300,17300,0
20230703,144500,85059760,17300,17300,17300,17300,0
20230703,144400,85059760,17300,17300,17300,17300,0
20230703,144300,85059760,17300,17300,17300,17300,20
20230703,144200,84713760,17300,17300,17300,17300,0
20230703,144100,84713760,17300,17300,17300,17300,212
20230703,144000,81046160,17310,17310,17310,17310,0
20230703,143900,81046160,17310,17310,17310,17310,0
20230703,143800,81046160,17310,17310,17310,17310,0
20230703,143700,81046160,17310,17310,17310,17310,0
20230703,143600,81046160,17310,17310,17310,17310,0
20230703,143500,81046160,17310,17310,17310,17310,0
20230703,143400,81046160,17310,17310,17310,17310,0
20230703,143300,81046160,17310,17310,17310,17310,0
20230703,143200,81046160,17310,17310,17310,17310,0
20230703,143100,81046160,17310,17310,17310,17310,30
20230703,143000,80526860,17310,17310,17310,17310,37
20230703,142900,79886390,17310,17310,17310,17310,0
20230703,142800,79886390,17310,17310,17310,17310,88
20230703,142700,78363110,17310,17310,17310,17310,0
20230703,142600,78363110,17310,17310,17310,17310,15
20230703,142500,78103460,17320,17320,17320,17320,0
20230703,142400,78103460,17320,17320,17320,17320,0
20230703,142300,78103460,17320,17320,17320,17320,0
20230703,142200,78103460,17320,17320,17320,17320,0
20230703,142100,78103460,17320,17320,17320,17320,0
20230703,142000,78103460,17320,17320,17320,17320,12
20230703,141900,77895620,17320,17320,17320,17320,0
20230703,141800,77895620,17320,17320,17320,17320,0
20230703,141700,77895620,17320,17320,17320,17320,0
20230703,141600,77895620,17320,17320,17320,17320,0
20230703,141500,77895620,17320,17320,17320,17320,0
20230703,141400,77895620,17320,17320,17320,17320,0
20230703,141300,77895620,17320,17320,17320,17320,0
20230703,141200,77895620,17320,17320,17320,17320,0
20230703,141100,77895620,17320,17320,17320,17320,0
20230703,141000,77895620,17320,17320,17320,17320,3
20230703,140900,77843660,17350,17350,17350,17350,0
20230703,140800,77843660,17350,17350,17350,17350,0
20230703,140700,77843660,17350,17350,17350,17350,0
20230703,140600,77843660,17350,17350,17350,17350,0
20230703,140500,77843660,17350,17350,17350,17350,0
20230703,140400,77843660,17350,17350,17350,17350,3
20230703,140300,77791610,17310,17310,17310,17310,0
20230703,140200,77791610,17310,17310,17310,17310,0
20230703,140100,77791610,17310,17310,17310,17310,0
20230703,140000,77791610,17310,17310,17310,17310,0
20230703,135900,77791610,17310,17310,17310,17310,0
20230703,135800,77791610,17310,17310,17310,17310,0
20230703,135700,77791610,17310,17310,17310,17310,0
20230703,135600,77791610,17310,17310,17310,17310,17
20230703,135500,77497340,17310,17310,17310,17310,10
20230703,135400,77324240,17310,17310,17310,17310,0
20230703,135300,77324240,17310,17310,17310,17310,0
20230703,135200,77324240,17310,17310,17310,17310,0
20230703,135100,77324240,17310,17310,17310,17310,0
20230703,135000,77324240,17310,17310,17310,17310,1
20230703,134900,77306930,17310,17310,17310,17310,27
20230703,134800,76839560,17310,17310,17310,17310,10
20230703,134700,76666460,17310,17310,17310,17310,1
20230703,134600,76649150,17310,17310,17310,17310,0
20230703,134500,76649150,17310,17310,17310,17310,69
20230703,134400,75454760,17320,17320,17320,17320,1
20230703,134300,75437440,17320,17320,17320,17320,0
20230703,134200,75437440,17320,17320,17320,17320,0
20230703,134100,75437440,17320,17320,17320,17320,57
20230703,134000,74450200,17320,17320,17320,17320,0
20230703,133900,74450200,17320,17320,17320,17320,0
20230703,133800,74450200,17320,17320,17320,17320,0
20230703,133700,74450200,17320,17320,17320,17320,0
20230703,133600,74450200,17320,17320,17320,17320,0
20230703,133500,74450200,17320,17320,17320,17320,0
20230703,133400,74450200,17320,17320,17320,17320,0
20230703,133300,74450200,17320,17320,17320,17320,0
20230703,133200,74450200,17320,17320,17320,17320,0
20230703,133100,74450200,17320,17320,17320,17320,0
20230703,133000,74450200,17320,17320,17320,17320,0
20230703,132900,74450200,17320,17320,17320,17320,10
20230703,132800,74277000,17330,17330,17330,17330,0
20230703,132700,74277000,17330,17330,17330,17330,0
20230703,132600,74277000,17330,17330,17330,17330,0
20230703,132500,74277000,17330,17330,17330,17330,0
20230703,132400,74277000,17330,17330,17330,17330,0
20230703,132300,74277000,17330,17330,17330,17330,0
20230703,132200,74277000,17330,17330,17330,17330,0
20230703,132100,74277000,17330,17330,17330,17330,13
20230703,132000,74051710,17340,17340,17340,17340,0
20230703,131900,74051710,17340,17340,17340,17340,0
20230703,131800,74051710,17340,17340,17340,17340,0
20230703,131700,74051710,17340,17350,17350,17340,2
20230703,131600,74017020,17350,17350,17350,17350,1
20230703,131500,73999670,17350,17350,17350,17350,11
20230703,131400,73808820,17300,17300,17300,17300,0
20230703,131300,73808820,17300,17300,17300,17300,0
20230703,131200,73808820,17300,17300,17300,17300,0
20230703,131100,73808820,17300,17300,17300,17300,0
20230703,131000,73808820,17300,17300,17300,17300,82
20230703,130900,72390220,17310,17360,17360,17310,1159
20230703,130800,52310000,17370,17380,17380,17370,34
20230703,130700,51719410,17380,17380,17380,17380,47
20230703,130600,50902550,17380,17390,17390,17380,76
20230703,130500,49581660,17400,17400,17400,17400,0
20230703,130400,49581660,17400,17400,17400,17400,0
20230703,130300,49581660,17400,17400,17400,17400,0
20230703,130200,49581660,17400,17400,17400,17400,0
20230703,130100,49581660,17400,17400,17400,17400,0
20230703,130000,49581660,17400,17400,17400,17400,0
20230703,125900,49581660,17400,17400,17400,17400,0
20230703,125800,49581660,17400,17400,17400,17400,0
20230703,125700,49581660,17400,17400,17400,17400,16
20230703,125600,49303260,17400,17400,17400,17400,0
20230703,125500,49303260,17400,17400,17400,17400,0
20230703,125400,49303260,17400,17400,17400,17400,0
20230703,125300,49303260,17400,17400,17400,17400,0
20230703,125200,49303260,17400,17400,17400,17400,0
20230703,125100,49303260,17400,17400,17400,17400,0
20230703,125000,49303260,17400,17400,17400,17400,0
20230703,124900,49303260,17400,17400,17400,17400,0
20230703,124800,49303260,17400,17400,17400,17400,0
20230703,124700,49303260,17400,17400,17400,17400,0
20230703,124600,49303260,17400,17400,17400,17400,3
20230703,124500,49251060,17400,17400,17400,17400,20
20230703,124400,48903060,17400,17400,17400,17400,0
20230703,124300,48903060,17400,17400,17400,17400,2
20230703,124200,48868260,17380,17380,17380,17380,0
20230703,124100,48868260,17380,17380,17380,17380,0
20230703,124000,48868260,17380,17380,17380,17380,50
20230703,123900,47999260,17380,17380,17380,17380,0
20230703,123800,47999260,17380,17380,17380,17380,0
20230703,123700,47999260,17380,17380,17380,17380,0
20230703,123600,47999260,17380,17380,17380,17380,0
20230703,123500,47999260,17380,17380,17380,17380,0
20230703,123400,47999260,17380,17380,17380,17380,0
20230703,123300,47999260,17380,17380,17380,17380,0
20230703,123200,47999260,17380,17380,17380,17380,0
20230703,123100,47999260,17380,17380,17380,17380,1
20230703,123000,47981880,17400,17380,17400,17380,2
20230703,122900,47947100,17400,17380,17400,17380,2
20230703,122800,47912320,17380,17380,17380,17380,0
20230703,122700,47912320,17380,17380,17380,17380,0
20230703,122600,47912320,17380,17380,17380,17380,118
20230703,122500,45861480,17390,17390,17390,17390,73
20230703,122400,44592010,17400,17400,17400,17400,0
20230703,122300,44592010,17400,17410,17410,17400,149
20230703,122200,41999190,17420,17440,17440,17420,600
20230703,122100,31546610,17450,17450,17450,17450,0
20230703,122000,31546610,17450,17450,17450,17450,4
20230703,121900,31476810,17450,17450,17450,17450,0
20230703,121800,31476810,17450,17450,17450,17450,0
20230703,121700,31476810,17450,17450,17450,17450,0
20230703,121600,31476810,17450,17450,17450,17450,0
20230703,121500,31476810,17450,17450,17450,17450,0
20230703,121400,31476810,17450,17450,17450,17450,0
20230703,121300,31476810,17450,17450,17450,17450,0
20230703,121200,31476810,17450,17450,17450,17450,0
20230703,121100,31476810,17450,17450,17450,17450,0
20230703,121000,31476810,17450,17450,17450,17450,0
20230703,120900,31476810,17450,17450,17450,17450,0
20230703,120800,31476810,17450,17450,17450,17450,0
20230703,120700,31476810,17450,17450,17450,17450,0
20230703,120600,31476810,17450,17450,17450,17450,0
20230703,120500,31476810,17450,17450,17450,17450,0
20230703,120400,31476810,17450,17450,17450,17450,0
20230703,120300,31476810,17450,17450,17450,17450,0
20230703,120200,31476810,17450,17450,17450,17450,0
20230703,120100,31476810,17450,17480,17480,17450,9
20230703,120000,31319640,17480,17480,17480,17480,0
20230703,115900,31319640,17480,17480,17480,17480,0
20230703,115800,31319640,17480,17480,17480,17480,0
20230703,115700,31319640,17480,17480,17480,17480,0
20230703,115600,31319640,17480,17480,17480,17480,0
20230703,115500,31319640,17480,17480,17480,17480,0
20230703,115400,31319640,17480,17480,17480,17480,0
20230703,115300,31319640,17480,17480,17480,17480,0
20230703,115200,31319640,17480,17480,17480,17480,0
20230703,115100,31319640,17480,17480,17480,17480,1
20230703,115000,31302160,17440,17440,17440,17440,0
20230703,114900,31302160,17440,17440,17440,17440,0
20230703,114800,31302160,17440,17440,17440,17440,0
20230703,114700,31302160,17440,17440,17440,17440,0
20230703,114600,31302160,17440,17440,17440,17440,0
20230703,114500,31302160,17440,17440,17440,17440,0
20230703,114400,31302160,17440,17440,17440,17440,0
20230703,114300,31302160,17440,17440,17440,17440,0
20230703,114200,31302160,17440,17440,17440,17440,0
20230703,114100,31302160,17440,17440,17440,17440,0
20230703,114000,31302160,17440,17440,17440,17440,0
20230703,113900,31302160,17440,17440,17440,17440,0
20230703,113800,31302160,17440,17440,17440,17440,1
20230703,113700,31284720,17440,17440,17440,17440,1
20230703,113600,31267280,17480,17480,17480,17480,0
20230703,113500,31267280,17480,17480,17480,17480,0
20230703,113400,31267280,17480,17480,17480,17480,1
20230703,113300,31249800,17480,17480,17480,17480,0
20230703,113200,31249800,17480,17480,17480,17480,0
20230703,113100,31249800,17480,17480,17480,17480,0
20230703,113000,31249800,17480,17480,17480,17480,0
20230703,112900,31249800,17480,17480,17480,17480,0
20230703,112800,31249800,17480,17480,17480,17480,0
20230703,112700,31249800,17480,17480,17480,17480,0
20230703,112600,31249800,17480,17480,17480,17480,0
20230703,112500,31249800,17480,17480,17480,17480,0
20230703,112400,31249800,17480,17480,17480,17480,0
20230703,112300,31249800,17480,17480,17480,17480,0
20230703,112200,31249800,17480,17480,17480,17480,3
20230703,112100,31197360,17420,17440,17440,17420,13
20230703,112000,30970840,17480,17480,17480,17480,9
20230703,111900,30813520,17480,17470,17680,17470,417
20230703,111800,23524340,17470,17470,17470,17470,134
20230703,111700,21183360,17460,17460,17460,17460,0
20230703,111600,21183360,17460,17460,17460,17460,0
20230703,111500,21183360,17460,17460,17460,17460,0
20230703,111400,21183360,17460,17460,17460,17460,11
20230703,111300,20991300,17460,17460,17460,17460,100
20230703,111200,19245300,17470,17470,17470,17470,0
20230703,111100,19245300,17470,17470,17470,17470,0
20230703,111000,19245300,17470,17470,17470,17470,0
20230703,110900,19245300,17470,17470,17470,17470,0
20230703,110800,19245300,17470,17470,17470,17470,0
20230703,110700,19245300,17470,17470,17470,17470,0
20230703,110600,19245300,17470,17470,17470,17470,0
20230703,110500,19245300,17470,17470,17470,17470,0
20230703,110400,19245300,17470,17470,17470,17470,1
20230703,110300,19227830,17460,17470,17470,17460,18
20230703,110200,18913540,17460,17460,17460,17460,38
20230703,110100,18250060,17460,17460,17460,17460,0
20230703,110000,18250060,17460,17460,17460,17460,0
20230703,105900,18250060,17460,17460,17460,17460,0
20230703,105800,18250060,17460,17460,17460,17460,0
20230703,105700,18250060,17460,17460,17460,17460,0
20230703,105600,18250060,17460,17460,17460,17460,0
20230703,105500,18250060,17460,17460,17460,17460,0
20230703,105400,18250060,17460,17460,17460,17460,0
20230703,105300,18250060,17460,17460,17460,17460,1
20230703,105200,18232600,17440,17440,17440,17440,1
20230703,105100,18215160,17420,17420,17420,17420,0
20230703,105000,18215160,17420,17420,17420,17420,0
20230703,104900,18215160,17420,17420,17420,17420,0
20230703,104800,18215160,17420,17420,17420,17420,0
20230703,104700,18215160,17420,17420,17420,17420,0
20230703,104600,18215160,17420,17420,17420,17420,0
20230703,104500,18215160,17420,17420,17420,17420,0
20230703,104400,18215160,17420,17420,17420,17420,0
20230703,104300,18215160,17420,17420,17420,17420,7
20230703,104200,18093220,17430,17430,17430,17430,0
20230703,104100,18093220,17430,17430,17430,17430,0
20230703,104000,18093220,17430,17430,17430,17430,0
20230703,103900,18093220,17430,17430,17430,17430,0
20230703,103800,18093220,17430,17430,17430,17430,0
20230703,103700,18093220,17430,17430,17430,17430,0
20230703,103600,18093220,17430,17430,17430,17430,0
20230703,103500,18093220,17430,17430,17430,17430,0
20230703,103400,18093220,17430,17430,17430,17430,0
20230703,103300,18093220,17430,17430,17430,17430,0
20230703,103200,18093220,17430,17430,17430,17430,0
20230703,103100,18093220,17430,17430,17430,17430,1
20230703,103000,18075790,17430,17430,17430,17430,104
20230703,102900,16263070,17460,17460,17460,17460,0
20230703,102800,16263070,17460,17460,17460,17460,0
20230703,102700,16263070,17460,17460,17460,17460,57
20230703,102600,15267850,17460,17460,17460,17460,0
20230703,102500,15267850,17460,17460,17460,17460,0
20230703,102400,15267850,17460,17460,17460,17460,0
20230703,102300,15267850,17460,17460,17460,17460,0
20230703,102200,15267850,17460,17460,17460,17460,0
20230703,102100,15267850,17460,17460,17460,17460,0
20230703,102000,15267850,17460,17460,17460,17460,1
20230703,101900,15250390,17460,17460,17460,17460,0
20230703,101800,15250390,17460,17460,17460,17460,3
20230703,101700,15198010,17440,17440,17440,17440,0
20230703,101600,15198010,17440,17440,17440,17440,0
20230703,101500,15198010,17440,17440,17440,17440,0
20230703,101400,15198010,17440,17440,17440,17440,4
20230703,101300,15128250,17430,17440,17440,17430,56
20230703,101200,14152030,17450,17450,17450,17450,0
20230703,101100,14152030,17450,17450,17450,17450,0
20230703,101000,14152030,17450,17450,17450,17450,0
20230703,100900,14152030,17450,17450,17450,17450,0
20230703,100800,14152030,17450,17450,17450,17450,0
20230703,100700,14152030,17450,17450,17450,17450,3
20230703,100600,14099680,17480,17480,17480,17480,0
20230703,100500,14099680,17480,17480,17480,17480,0
20230703,100400,14099680,17480,17480,17480,17480,0
20230703,100300,14099680,17480,17480,17480,17480,0
20230703,100200,14099680,17480,17480,17480,17480,0
20230703,100100,14099680,17480,17480,17480,17480,0
20230703,100000,14099680,17480,17480,17480,17480,0
20230703,095900,14099680,17480,17480,17480,17480,0
20230703,095800,14099680,17480,17480,17480,17480,0
20230703,095700,14099680,17480,17480,17480,17480,0
20230703,095600,14099680,17480,17480,17480,17480,0
20230703,095500,14099680,17480,17450,17480,17440,3
20230703,095400,14047310,17480,17480,17480,17480,0
20230703,095300,14047310,17480,17480,17480,17480,0
20230703,095200,14047310,17480,17480,17480,17480,3
20230703,095100,13994870,17430,17430,17430,17430,0
20230703,095000,13994870,17430,17430,17430,17430,0
20230703,094900,13994870,17430,17430,17430,17430,0
20230703,094800,13994870,17430,17430,17430,17430,0
20230703,094700,13994870,17430,17430,17430,17430,1
20230703,094600,13977440,17430,17430,17430,17430,0
20230703,094500,13977440,17430,17430,17430,17430,0
20230703,094400,13977440,17430,17430,17430,17430,30
20230703,094300,13454540,17430,17440,17440,17430,20
20230703,094200,13105920,17450,17470,17470,17450,28
20230703,094100,12617120,17480,17480,17480,17480,77
20230703,094000,11271160,17480,17510,17510,17480,38
20230703,093900,10606140,17530,17530,17530,17530,42
20230703,093800,9869880,17530,17530,17530,17530,2
20230703,093700,9834820,17500,17500,17500,17500,0
20230703,093600,9834820,17500,17470,17500,17470,30
20230703,093500,9310030,17470,17470,17470,17470,0
20230703,093400,9310030,17470,17470,17470,17470,8
20230703,093300,9170270,17400,17400,17400,17400,0
20230703,093200,9170270,17400,17450,17460,17400,50
20230703,093100,8297680,17440,17440,17440,17440,0
20230703,093000,8297680,17440,17410,17440,17410,67
20230703,092900,7129230,17390,17390,17390,17390,0
20230703,092800,7129230,17390,17390,17390,17390,0
20230703,092700,7129230,17390,17390,17390,17390,1
20230703,092600,7111840,17440,17440,17440,17440,0
20230703,092500,7111840,17440,17440,17440,17440,0
20230703,092400,7111840,17440,17440,17440,17440,0
20230703,092300,7111840,17440,17440,17440,17440,0
20230703,092200,7111840,17440,17440,17440,17440,0
20230703,092100,7111840,17440,17420,17440,17420,10
20230703,092000,6937500,17400,17400,17400,17400,5
20230703,091900,6850500,17400,17400,17400,17400,1
20230703,091800,6833100,17400,17400,17400,17400,0
20230703,091700,6833100,17400,17400,17400,17400,0
20230703,091600,6833100,17400,17400,17400,17400,1
20230703,091500,6815700,17400,17400,17400,17400,6
20230703,091400,6711300,17400,17400,17400,17400,0
20230703,091300,6711300,17400,17400,17400,17400,0
20230703,091200,6711300,17400,17400,17400,17400,0
20230703,091100,6711300,17400,17400,17400,17400,0
20230703,091000,6711300,17400,17400,17400,17400,3
20230703,090900,6659100,17350,17350,17350,17350,0
20230703,090800,6659100,17350,17350,17350,17350,0
20230703,090700,6659100,17350,17350,17350,17350,0
20230703,090600,6659100,17350,17330,17350,17330,298
20230703,090500,1493840,17350,17350,17350,17350,1
20230703,090400,1476490,17350,17290,17350,17290,43
20230703,090300,730800,17400,17400,17400,17400,0
20230703,090200,730800,17400,17400,17400,17400,0
20230703,090100,730800,17400,17400,17400,17400,0
20230703,090000,730800,17400,17400,17400,17400,42