KissMeData/034300/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190900,132343850,16580,16580,16580,16580,43
20230717,190800,132343850,16580,16580,16580,16580,0
20230717,190700,132343850,16580,16580,16580,16580,0
20230717,190600,132343850,16580,16580,16580,16580,0
20230717,190500,132343850,16580,16580,16580,16580,0
20230717,190400,132343850,16580,16580,16580,16580,0
20230717,190300,132343850,16580,16580,16580,16580,0
20230717,190200,132343850,16580,16580,16580,16580,0
20230717,190100,132343850,16580,16580,16580,16580,0
20230717,190000,132343850,16580,16580,16580,16580,0
20230717,185900,132343850,16580,16580,16580,16580,0
20230717,185800,132343850,16580,16580,16580,16580,0
20230717,185700,132343850,16580,16580,16580,16580,0
20230717,185600,132343850,16580,16580,16580,16580,0
20230717,185500,132343850,16580,16580,16580,16580,0
20230717,185400,132343850,16580,16580,16580,16580,0
20230717,185300,132343850,16580,16580,16580,16580,0
20230717,185200,132343850,16580,16580,16580,16580,0
20230717,185100,132343850,16580,16580,16580,16580,0
20230717,185000,132343850,16580,16580,16580,16580,0
20230717,184900,132343850,16580,16580,16580,16580,0
20230717,184800,132343850,16580,16580,16580,16580,0
20230717,184700,132343850,16580,16580,16580,16580,0
20230717,184600,132343850,16580,16580,16580,16580,0
20230717,184500,132343850,16580,16580,16580,16580,0
20230717,184400,132343850,16580,16580,16580,16580,0
20230717,184300,132343850,16580,16580,16580,16580,0
20230717,184200,132343850,16580,16580,16580,16580,0
20230717,184100,132343850,16580,16580,16580,16580,0
20230717,184000,132343850,16580,16580,16580,16580,0
20230717,183900,132343850,16580,16580,16580,16580,43
20230717,183800,132343850,16580,16580,16580,16580,0
20230717,183700,132343850,16580,16580,16580,16580,0
20230717,183600,132343850,16580,16580,16580,16580,0
20230717,183500,132343850,16580,16580,16580,16580,0
20230717,183400,132343850,16580,16580,16580,16580,0
20230717,183300,132343850,16580,16580,16580,16580,0
20230717,183200,132343850,16580,16580,16580,16580,0
20230717,183100,132343850,16580,16580,16580,16580,0
20230717,183000,132343850,16580,16580,16580,16580,0
20230717,182900,132343850,16580,16580,16580,16580,0
20230717,182800,132343850,16580,16580,16580,16580,0
20230717,182700,132343850,16580,16580,16580,16580,0
20230717,182600,132343850,16580,16580,16580,16580,0
20230717,182500,132343850,16580,16580,16580,16580,0
20230717,182400,132343850,16580,16580,16580,16580,0
20230717,182300,132343850,16580,16580,16580,16580,0
20230717,182200,132343850,16580,16580,16580,16580,0
20230717,182100,132343850,16580,16580,16580,16580,0
20230717,182000,132343850,16580,16580,16580,16580,0
20230717,181900,132343850,16580,16580,16580,16580,0
20230717,181800,132343850,16580,16580,16580,16580,0
20230717,181700,132343850,16580,16580,16580,16580,0
20230717,181600,132343850,16580,16580,16580,16580,0
20230717,181500,132343850,16580,16580,16580,16580,0
20230717,181400,132343850,16580,16580,16580,16580,0
20230717,181300,132343850,16580,16580,16580,16580,0
20230717,181200,132343850,16580,16580,16580,16580,0
20230717,181100,132343850,16580,16580,16580,16580,0
20230717,181000,132343850,16580,16580,16580,16580,0
20230717,180900,132343850,16580,16580,16580,16580,43
20230717,180800,132343850,16580,16580,16580,16580,0
20230717,180700,132343850,16580,16580,16580,16580,0
20230717,180600,132343850,16580,16580,16580,16580,0
20230717,180500,132343850,16580,16580,16580,16580,0
20230717,180400,132343850,16580,16580,16580,16580,0
20230717,180300,132343850,16580,16580,16580,16580,0
20230717,180200,132343850,16580,16580,16580,16580,0
20230717,180100,132343850,16580,16580,16580,16580,0
20230717,180000,132343850,16580,16580,16580,16580,0
20230717,175900,132343850,16580,16580,16580,16580,0
20230717,175800,132343850,16580,16580,16580,16580,0
20230717,175700,132343850,16580,16580,16580,16580,0
20230717,175600,132343850,16580,16580,16580,16580,0
20230717,175500,132343850,16580,16580,16580,16580,0
20230717,175400,132343850,16580,16580,16580,16580,0
20230717,175300,132343850,16580,16580,16580,16580,0
20230717,175200,132343850,16580,16580,16580,16580,0
20230717,175100,132343850,16580,16580,16580,16580,0
20230717,175000,132343850,16580,16580,16580,16580,0
20230717,174900,132343850,16580,16580,16580,16580,0
20230717,174800,132343850,16580,16580,16580,16580,0
20230717,174700,132343850,16580,16580,16580,16580,0
20230717,174600,132343850,16580,16580,16580,16580,0
20230717,174500,132343850,16580,16580,16580,16580,0
20230717,174400,132343850,16580,16580,16580,16580,0
20230717,174300,132343850,16580,16580,16580,16580,0
20230717,174200,132343850,16580,16580,16580,16580,0
20230717,174100,132343850,16580,16580,16580,16580,0
20230717,174000,132343850,16580,16580,16580,16580,0
20230717,173900,132343850,16580,16580,16580,16580,43
20230717,173800,132343850,16580,16580,16580,16580,0
20230717,173700,132343850,16580,16580,16580,16580,0
20230717,173600,132343850,16580,16580,16580,16580,0
20230717,173500,132343850,16580,16580,16580,16580,0
20230717,173400,132343850,16580,16580,16580,16580,0
20230717,173300,132343850,16580,16580,16580,16580,0
20230717,173200,132343850,16580,16580,16580,16580,0
20230717,173100,132343850,16580,16580,16580,16580,0
20230717,173000,132343850,16580,16580,16580,16580,0
20230717,172900,132343850,16580,16580,16580,16580,0
20230717,172800,132343850,16580,16580,16580,16580,0
20230717,172700,132343850,16580,16580,16580,16580,0
20230717,172600,132343850,16580,16580,16580,16580,0
20230717,172500,132343850,16580,16580,16580,16580,0
20230717,172400,132343850,16580,16580,16580,16580,0
20230717,172300,132343850,16580,16580,16580,16580,0
20230717,172200,132343850,16580,16580,16580,16580,0
20230717,172100,132343850,16580,16580,16580,16580,0
20230717,172000,132343850,16580,16580,16580,16580,0
20230717,171900,132343850,16580,16580,16580,16580,0
20230717,171800,132343850,16580,16580,16580,16580,0
20230717,171700,132343850,16580,16580,16580,16580,0
20230717,171600,132343850,16580,16580,16580,16580,0
20230717,171500,132343850,16580,16580,16580,16580,0
20230717,171400,132343850,16580,16580,16580,16580,0
20230717,171300,132343850,16580,16580,16580,16580,0
20230717,171200,132343850,16580,16580,16580,16580,0
20230717,171100,132343850,16580,16580,16580,16580,0
20230717,171000,132343850,16580,16580,16580,16580,0
20230717,170900,132343850,16580,16580,16580,16580,43
20230717,170800,132343850,16580,16580,16580,16580,0
20230717,170700,132343850,16580,16580,16580,16580,0
20230717,170600,132343850,16580,16580,16580,16580,0
20230717,170500,132343850,16580,16580,16580,16580,0
20230717,170400,132343850,16580,16580,16580,16580,0
20230717,170300,132343850,16580,16580,16580,16580,0
20230717,170200,132343850,16580,16580,16580,16580,0
20230717,170100,132343850,16580,16580,16580,16580,0
20230717,170000,132343850,16580,16580,16580,16580,0
20230717,165900,132343850,16580,16580,16580,16580,0
20230717,165800,132343850,16580,16580,16580,16580,0
20230717,165700,132343850,16580,16580,16580,16580,0
20230717,165600,132343850,16580,16580,16580,16580,0
20230717,165500,132343850,16580,16580,16580,16580,0
20230717,165400,132343850,16580,16580,16580,16580,0
20230717,165300,132343850,16580,16580,16580,16580,0
20230717,165200,132343850,16580,16580,16580,16580,0
20230717,165100,132343850,16580,16580,16580,16580,0
20230717,165000,132343850,16580,16580,16580,16580,0
20230717,164900,132343850,16580,16580,16580,16580,0
20230717,164800,132343850,16580,16580,16580,16580,0
20230717,164700,132343850,16580,16580,16580,16580,0
20230717,164600,132343850,16580,16580,16580,16580,0
20230717,164500,132343850,16580,16580,16580,16580,0
20230717,164400,132343850,16580,16580,16580,16580,0
20230717,164300,132343850,16580,16580,16580,16580,0
20230717,164200,132343850,16580,16580,16580,16580,0
20230717,164100,132343850,16580,16580,16580,16580,0
20230717,164000,132343850,16580,16580,16580,16580,0
20230717,163900,132343850,16580,16580,16580,16580,43
20230717,163800,132343850,16580,16580,16580,16580,0
20230717,163700,132343850,16580,16580,16580,16580,0
20230717,163600,132343850,16580,16580,16580,16580,0
20230717,163500,132343850,16580,16580,16580,16580,0
20230717,163400,132343850,16580,16580,16580,16580,0
20230717,163300,132343850,16580,16580,16580,16580,0
20230717,163200,132343850,16580,16580,16580,16580,0
20230717,163100,132343850,16580,16580,16580,16580,0
20230717,163000,132343850,16580,16580,16580,16580,0
20230717,162900,132343850,16580,16580,16580,16580,0
20230717,162800,132343850,16580,16580,16580,16580,0
20230717,162700,132343850,16580,16580,16580,16580,0
20230717,162600,132343850,16580,16580,16580,16580,0
20230717,162500,132343850,16580,16580,16580,16580,0
20230717,162400,132343850,16580,16580,16580,16580,0
20230717,162300,132343850,16580,16580,16580,16580,0
20230717,162200,132343850,16580,16580,16580,16580,0
20230717,162100,132343850,16580,16580,16580,16580,0
20230717,162000,132343850,16580,16580,16580,16580,0
20230717,161900,132343850,16580,16580,16580,16580,0
20230717,161800,132343850,16580,16580,16580,16580,0
20230717,161700,132343850,16580,16580,16580,16580,0
20230717,161600,132343850,16580,16580,16580,16580,0
20230717,161500,132343850,16580,16580,16580,16580,0
20230717,161400,132343850,16580,16580,16580,16580,0
20230717,161300,132343850,16580,16580,16580,16580,0
20230717,161200,132343850,16580,16580,16580,16580,0
20230717,161100,132343850,16580,16580,16580,16580,0
20230717,161000,132343850,16580,16580,16580,16580,0
20230717,160900,132343850,16580,16580,16580,16580,43
20230717,160800,132343850,16580,16580,16580,16580,0
20230717,160700,132343850,16580,16580,16580,16580,0
20230717,160600,132343850,16580,16580,16580,16580,0
20230717,160500,132343850,16580,16580,16580,16580,0
20230717,160400,132343850,16580,16580,16580,16580,0
20230717,160300,132343850,16580,16580,16580,16580,0
20230717,160200,132343850,16580,16580,16580,16580,0
20230717,160100,132343850,16580,16580,16580,16580,0
20230717,160000,132343850,16580,16580,16580,16580,0
20230717,155900,132343850,16580,16580,16580,16580,0
20230717,155800,132343850,16580,16580,16580,16580,0
20230717,155700,132343850,16580,16580,16580,16580,0
20230717,155600,132343850,16580,16580,16580,16580,0
20230717,155500,132343850,16580,16580,16580,16580,0
20230717,155400,132343850,16580,16580,16580,16580,0
20230717,155300,132343850,16580,16580,16580,16580,0
20230717,155200,132343850,16580,16580,16580,16580,0
20230717,155100,132343850,16580,16580,16580,16580,0
20230717,155000,132343850,16580,16580,16580,16580,0
20230717,154900,132343850,16580,16580,16580,16580,0
20230717,154800,132343850,16580,16580,16580,16580,0
20230717,154700,132343850,16580,16580,16580,16580,0
20230717,154600,132343850,16580,16580,16580,16580,0
20230717,154500,132343850,16580,16580,16580,16580,0
20230717,154400,132343850,16580,16580,16580,16580,0
20230717,154300,132343850,16580,16580,16580,16580,0
20230717,154200,132343850,16580,16580,16580,16580,0
20230717,154100,132343850,16580,16580,16580,16580,0
20230717,154000,132343850,16580,16580,16580,16580,0
20230717,153900,132343850,16580,16580,16580,16580,43
20230717,153800,132343850,16580,16580,16580,16580,0
20230717,153700,132343850,16580,16580,16580,16580,0
20230717,153600,132343850,16580,16580,16580,16580,0
20230717,153500,132343850,16580,16580,16580,16580,0
20230717,153400,132343850,16580,16580,16580,16580,0
20230717,153300,132343850,16580,16580,16580,16580,0
20230717,153200,132343850,16580,16580,16580,16580,0
20230717,153100,132343850,16580,16580,16580,16580,0
20230717,153000,132343850,16580,16580,16580,16580,43
20230717,152900,131630910,16590,16590,16590,16590,0
20230717,152800,131630910,16590,16590,16590,16590,0
20230717,152700,131630910,16590,16590,16590,16590,0
20230717,152600,131630910,16590,16590,16590,16590,0
20230717,152500,131630910,16590,16590,16590,16590,0
20230717,152400,131630910,16590,16590,16590,16590,0
20230717,152300,131630910,16590,16590,16590,16590,0
20230717,152200,131630910,16590,16590,16590,16590,0
20230717,152100,131630910,16590,16590,16590,16590,0
20230717,152000,131630910,16590,16590,16590,16590,0
20230717,151900,131630910,16590,16590,16590,16590,28
20230717,151800,131166390,16590,16590,16590,16590,2
20230717,151700,131133210,16590,16590,16590,16590,9
20230717,151600,130983900,16590,16590,16590,16590,0
20230717,151500,130983900,16590,16590,16590,16590,0
20230717,151400,130983900,16590,16590,16590,16590,0
20230717,151300,130983900,16590,16590,16590,16590,0
20230717,151200,130983900,16590,16590,16590,16590,0
20230717,151100,130983900,16590,16590,16590,16590,0
20230717,151000,130983900,16590,16590,16590,16590,1
20230717,150900,130967310,16590,16590,16590,16590,1
20230717,150800,130950720,16590,16590,16590,16590,0
20230717,150700,130950720,16590,16590,16590,16590,35
20230717,150600,130370070,16590,16590,16590,16590,1
20230717,150500,130353480,16590,16590,16590,16590,0
20230717,150400,130353480,16590,16590,16590,16590,20
20230717,150300,130021680,16590,16590,16590,16590,0
20230717,150200,130021680,16590,16590,16590,16590,0
20230717,150100,130021680,16590,16590,16590,16590,0
20230717,150000,130021680,16590,16590,16590,16590,0
20230717,145900,130021680,16590,16590,16590,16590,15
20230717,145800,129772830,16590,16590,16590,16590,0
20230717,145700,129772830,16590,16590,16590,16590,0
20230717,145600,129772830,16590,16590,16590,16590,0
20230717,145500,129772830,16590,16590,16590,16590,0
20230717,145400,129772830,16590,16590,16590,16590,0
20230717,145300,129772830,16590,16590,16590,16590,0
20230717,145200,129772830,16590,16590,16590,16590,1
20230717,145100,129756240,16590,16590,16590,16590,0
20230717,145000,129756240,16590,16590,16590,16590,0
20230717,144900,129756240,16590,16590,16590,16590,0
20230717,144800,129756240,16590,16590,16590,16590,32
20230717,144700,129225360,16600,16600,16600,16600,0
20230717,144600,129225360,16600,16600,16600,16600,0
20230717,144500,129225360,16600,16600,16600,16600,0
20230717,144400,129225360,16600,16600,16600,16600,0
20230717,144300,129225360,16600,16600,16600,16600,0
20230717,144200,129225360,16600,16600,16600,16600,0
20230717,144100,129225360,16600,16600,16600,16600,0
20230717,144000,129225360,16600,16600,16600,16600,0
20230717,143900,129225360,16600,16600,16600,16600,2
20230717,143800,129192160,16600,16600,16600,16600,0
20230717,143700,129192160,16600,16600,16600,16600,0
20230717,143600,129192160,16600,16600,16600,16600,0
20230717,143500,129192160,16600,16600,16600,16600,0
20230717,143400,129192160,16600,16600,16600,16600,0
20230717,143300,129192160,16600,16600,16600,16600,0
20230717,143200,129192160,16600,16600,16600,16600,1
20230717,143100,129175560,16600,16600,16600,16600,0
20230717,143000,129175560,16600,16600,16600,16600,0
20230717,142900,129175560,16600,16600,16600,16600,5
20230717,142800,129092560,16600,16600,16600,16600,5
20230717,142700,129009560,16600,16600,16600,16600,0
20230717,142600,129009560,16600,16600,16600,16600,0
20230717,142500,129009560,16600,16600,16600,16600,15
20230717,142400,128760560,16600,16600,16600,16600,1
20230717,142300,128743960,16600,16600,16600,16600,0
20230717,142200,128743960,16600,16600,16600,16600,0
20230717,142100,128743960,16600,16600,16600,16600,0
20230717,142000,128743960,16600,16600,16600,16600,0
20230717,141900,128743960,16600,16600,16600,16600,0
20230717,141800,128743960,16600,16600,16600,16600,0
20230717,141700,128743960,16600,16600,16600,16600,0
20230717,141600,128743960,16600,16600,16600,16600,0
20230717,141500,128743960,16600,16600,16600,16600,0
20230717,141400,128743960,16600,16600,16600,16600,0
20230717,141300,128743960,16600,16600,16600,16600,22
20230717,141200,128378760,16600,16600,16600,16600,0
20230717,141100,128378760,16600,16600,16600,16600,0
20230717,141000,128378760,16600,16600,16600,16600,0
20230717,140900,128378760,16600,16600,16600,16600,89
20230717,140800,126901360,16600,16600,16600,16600,0
20230717,140700,126901360,16600,16600,16600,16600,0
20230717,140600,126901360,16600,16600,16600,16600,0
20230717,140500,126901360,16600,16600,16600,16600,11
20230717,140400,126718760,16600,16600,16600,16600,0
20230717,140300,126718760,16600,16600,16600,16600,0
20230717,140200,126718760,16600,16600,16600,16600,0
20230717,140100,126718760,16600,16600,16600,16600,0
20230717,140000,126718760,16600,16600,16600,16600,0
20230717,135900,126718760,16600,16600,16600,16600,0
20230717,135800,126718760,16600,16600,16600,16600,0
20230717,135700,126718760,16600,16600,16600,16600,0
20230717,135600,126718760,16600,16600,16600,16600,0
20230717,135500,126718760,16600,16600,16600,16600,0
20230717,135400,126718760,16600,16600,16600,16600,0
20230717,135300,126718760,16600,16600,16600,16600,0
20230717,135200,126718760,16600,16600,16600,16600,0
20230717,135100,126718760,16600,16600,16600,16600,0
20230717,135000,126718760,16600,16600,16600,16600,13
20230717,134900,126502960,16560,16560,16560,16560,0
20230717,134800,126502960,16560,16560,16560,16560,0
20230717,134700,126502960,16560,16560,16560,16560,0
20230717,134600,126502960,16560,16560,16560,16560,0
20230717,134500,126502960,16560,16560,16560,16560,0
20230717,134400,126502960,16560,16560,16560,16560,0
20230717,134300,126502960,16560,16560,16560,16560,0
20230717,134200,126502960,16560,16560,16560,16560,0
20230717,134100,126502960,16560,16560,16560,16560,0
20230717,134000,126502960,16560,16560,16560,16560,0
20230717,133900,126502960,16560,16560,16560,16560,0
20230717,133800,126502960,16560,16560,16560,16560,0
20230717,133700,126502960,16560,16560,16560,16560,0
20230717,133600,126502960,16560,16560,16560,16560,0
20230717,133500,126502960,16560,16560,16560,16560,0
20230717,133400,126502960,16560,16560,16560,16560,11
20230717,133300,126320800,16560,16560,16560,16560,0
20230717,133200,126320800,16560,16580,16580,16560,20
20230717,133100,125989520,16600,16600,16600,16600,0
20230717,133000,125989520,16600,16600,16600,16600,0
20230717,132900,125989520,16600,16600,16600,16600,0
20230717,132800,125989520,16600,16600,16600,16600,0
20230717,132700,125989520,16600,16590,16600,16590,20
20230717,132600,125657580,16600,16590,16600,16590,10
20230717,132500,125491640,16560,16580,16580,16560,180
20230717,132400,122507700,16580,16580,16580,16580,0
20230717,132300,122507700,16580,16580,16580,16580,0
20230717,132200,122507700,16580,16580,16580,16580,0
20230717,132100,122507700,16580,16580,16580,16580,0
20230717,132000,122507700,16580,16580,16580,16580,0
20230717,131900,122507700,16580,16580,16580,16580,0
20230717,131800,122507700,16580,16580,16580,16580,0
20230717,131700,122507700,16580,16580,16580,16580,0
20230717,131600,122507700,16580,16580,16580,16580,0
20230717,131500,122507700,16580,16580,16580,16580,0
20230717,131400,122507700,16580,16580,16580,16580,0
20230717,131300,122507700,16580,16580,16580,16580,0
20230717,131200,122507700,16580,16580,16580,16580,0
20230717,131100,122507700,16580,16580,16580,16580,1
20230717,131000,122491120,16600,16600,16600,16600,12
20230717,130900,122291920,16600,16600,16600,16600,0
20230717,130800,122291920,16600,16600,16600,16600,0
20230717,130700,122291920,16600,16600,16600,16600,0
20230717,130600,122291920,16600,16600,16600,16600,0
20230717,130500,122291920,16600,16600,16600,16600,0
20230717,130400,122291920,16600,16600,16600,16600,0
20230717,130300,122291920,16600,16600,16600,16600,0
20230717,130200,122291920,16600,16600,16600,16600,0
20230717,130100,122291920,16600,16600,16600,16600,0
20230717,130000,122291920,16600,16600,16600,16600,0
20230717,125900,122291920,16600,16600,16600,16600,0
20230717,125800,122291920,16600,16600,16600,16600,0
20230717,125700,122291920,16600,16600,16600,16600,0
20230717,125600,122291920,16600,16600,16600,16600,10
20230717,125500,122125920,16580,16580,16580,16580,0
20230717,125400,122125920,16580,16580,16580,16580,0
20230717,125300,122125920,16580,16580,16580,16580,0
20230717,125200,122125920,16580,16580,16580,16580,0
20230717,125100,122125920,16580,16580,16580,16580,3
20230717,125000,122076180,16580,16580,16580,16580,0
20230717,124900,122076180,16580,16580,16580,16580,0
20230717,124800,122076180,16580,16580,16580,16580,0
20230717,124700,122076180,16580,16580,16580,16580,0
20230717,124600,122076180,16580,16580,16580,16580,0
20230717,124500,122076180,16580,16580,16580,16580,0
20230717,124400,122076180,16580,16580,16580,16580,0
20230717,124300,122076180,16580,16580,16580,16580,0
20230717,124200,122076180,16580,16580,16580,16580,0
20230717,124100,122076180,16580,16580,16580,16580,0
20230717,124000,122076180,16580,16580,16580,16580,0
20230717,123900,122076180,16580,16600,16600,16580,500
20230717,123800,113785490,16610,16610,16610,16610,0
20230717,123700,113785490,16610,16610,16610,16610,0
20230717,123600,113785490,16610,16610,16610,16610,0
20230717,123500,113785490,16610,16610,16610,16610,0
20230717,123400,113785490,16610,16610,16610,16610,0
20230717,123300,113785490,16610,16610,16610,16610,0
20230717,123200,113785490,16610,16610,16610,16610,0
20230717,123100,113785490,16610,16610,16610,16610,0
20230717,123000,113785490,16610,16610,16610,16610,0
20230717,122900,113785490,16610,16610,16610,16610,0
20230717,122800,113785490,16610,16610,16610,16610,0
20230717,122700,113785490,16610,16610,16610,16610,0
20230717,122600,113785490,16610,16610,16610,16610,0
20230717,122500,113785490,16610,16610,16610,16610,0
20230717,122400,113785490,16610,16610,16610,16610,0
20230717,122300,113785490,16610,16610,16610,16610,0
20230717,122200,113785490,16610,16610,16610,16610,0
20230717,122100,113785490,16610,16610,16610,16610,0
20230717,122000,113785490,16610,16610,16610,16610,1
20230717,121900,113768880,16610,16610,16610,16610,0
20230717,121800,113768880,16610,16610,16610,16610,0
20230717,121700,113768880,16610,16610,16610,16610,0
20230717,121600,113768880,16610,16610,16610,16610,0
20230717,121500,113768880,16610,16610,16610,16610,0
20230717,121400,113768880,16610,16610,16610,16610,0
20230717,121300,113768880,16610,16610,16610,16610,0
20230717,121200,113768880,16610,16610,16610,16610,0
20230717,121100,113768880,16610,16610,16610,16610,0
20230717,121000,113768880,16610,16610,16610,16610,0
20230717,120900,113768880,16610,16610,16610,16610,0
20230717,120800,113768880,16610,16610,16610,16610,0
20230717,120700,113768880,16610,16610,16610,16610,0
20230717,120600,113768880,16610,16610,16610,16610,0
20230717,120500,113768880,16610,16610,16610,16610,0
20230717,120400,113768880,16610,16610,16610,16610,0
20230717,120300,113768880,16610,16610,16610,16610,0
20230717,120200,113768880,16610,16610,16610,16610,0
20230717,120100,113768880,16610,16610,16610,16610,0
20230717,120000,113768880,16610,16610,16610,16610,0
20230717,115900,113768880,16610,16610,16610,16610,0
20230717,115800,113768880,16610,16610,16610,16610,0
20230717,115700,113768880,16610,16610,16610,16610,0
20230717,115600,113768880,16610,16610,16610,16610,0
20230717,115500,113768880,16610,16610,16610,16610,0
20230717,115400,113768880,16610,16610,16610,16610,0
20230717,115300,113768880,16610,16610,16610,16610,0
20230717,115200,113768880,16610,16610,16610,16610,0
20230717,115100,113768880,16610,16610,16610,16610,0
20230717,115000,113768880,16610,16610,16610,16610,3
20230717,114900,113719050,16620,16620,16620,16620,0
20230717,114800,113719050,16620,16620,16620,16620,0
20230717,114700,113719050,16620,16620,16620,16620,38
20230717,114600,113087490,16620,16620,16620,16620,0
20230717,114500,113087490,16620,16620,16620,16620,0
20230717,114400,113087490,16620,16620,16620,16620,0
20230717,114300,113087490,16620,16620,16620,16620,0
20230717,114200,113087490,16620,16620,16620,16620,0
20230717,114100,113087490,16620,16620,16620,16620,0
20230717,114000,113087490,16620,16620,16620,16620,0
20230717,113900,113087490,16620,16620,16620,16620,0
20230717,113800,113087490,16620,16620,16620,16620,12
20230717,113700,112888050,16620,16620,16620,16620,0
20230717,113600,112888050,16620,16620,16620,16620,0
20230717,113500,112888050,16620,16620,16620,16620,0
20230717,113400,112888050,16620,16620,16620,16620,0
20230717,113300,112888050,16620,16620,16620,16620,0
20230717,113200,112888050,16620,16620,16620,16620,0
20230717,113100,112888050,16620,16620,16620,16620,3
20230717,113000,112838190,16620,16620,16620,16620,0
20230717,112900,112838190,16620,16620,16620,16620,0
20230717,112800,112838190,16620,16620,16620,16620,0
20230717,112700,112838190,16620,16620,16620,16620,0
20230717,112600,112838190,16620,16620,16620,16620,14
20230717,112500,112605510,16620,16620,16620,16620,0
20230717,112400,112605510,16620,16620,16620,16620,0
20230717,112300,112605510,16620,16620,16620,16620,0
20230717,112200,112605510,16620,16620,16620,16620,0
20230717,112100,112605510,16620,16620,16620,16620,0
20230717,112000,112605510,16620,16640,16640,16620,47
20230717,111900,111823450,16640,16640,16640,16640,0
20230717,111800,111823450,16640,16640,16640,16640,0
20230717,111700,111823450,16640,16640,16640,16640,0
20230717,111600,111823450,16640,16640,16640,16640,244
20230717,111500,107763290,16640,16640,16640,16640,0
20230717,111400,107763290,16640,16640,16640,16640,0
20230717,111300,107763290,16640,16640,16640,16640,0
20230717,111200,107763290,16640,16640,16640,16640,0
20230717,111100,107763290,16640,16640,16640,16640,0
20230717,111000,107763290,16640,16640,16640,16640,0
20230717,110900,107763290,16640,16640,16640,16640,0
20230717,110800,107763290,16640,16640,16640,16640,0
20230717,110700,107763290,16640,16640,16640,16640,0
20230717,110600,107763290,16640,16640,16640,16640,0
20230717,110500,107763290,16640,16640,16640,16640,2
20230717,110400,107730010,16640,16640,16640,16640,2
20230717,110300,107696730,16660,16680,16680,16660,56
20230717,110200,106763150,16670,16670,16670,16670,12
20230717,110100,106563110,16670,16670,16670,16670,0
20230717,110000,106563110,16670,16670,16670,16670,19
20230717,105900,106246380,16690,16690,16690,16690,0
20230717,105800,106246380,16690,16690,16690,16690,0
20230717,105700,106246380,16690,16690,16690,16690,0
20230717,105600,106246380,16690,16690,16690,16690,0
20230717,105500,106246380,16690,16690,16690,16690,1
20230717,105400,106229690,16690,16690,16690,16690,0
20230717,105300,106229690,16690,16690,16690,16690,0
20230717,105200,106229690,16690,16730,16730,16690,61
20230717,105100,105209240,16690,16690,16690,16690,0
20230717,105000,105209240,16690,16690,16690,16690,3
20230717,104900,105159170,16730,16730,16730,16730,0
20230717,104800,105159170,16730,16730,16730,16730,3
20230717,104700,105108980,16740,16740,16740,16740,3
20230717,104600,105058760,16740,16740,16740,16740,0
20230717,104500,105058760,16740,16740,16740,16740,0
20230717,104400,105058760,16740,16740,16740,16740,0
20230717,104300,105058760,16740,16740,16740,16740,4
20230717,104200,104991800,16740,16740,16740,16740,20
20230717,104100,104657000,16740,16740,16740,16740,63
20230717,104000,103602380,16790,16770,16800,16770,185
20230717,103900,100496210,16760,16700,16800,16700,296
20230717,103800,95540560,16700,16660,16700,16660,474
20230717,103700,87638590,16680,16660,16680,16660,263
20230717,103600,83254470,16650,16650,16650,16650,144
20230717,103500,80856870,16640,16640,16640,16640,100
20230717,103400,79192870,16650,16650,16650,16650,0
20230717,103300,79192870,16650,16650,16650,16650,1
20230717,103200,79176220,16650,16650,16650,16650,1
20230717,103100,79159570,16590,16590,16590,16590,114
20230717,103000,77268310,16600,16600,16600,16600,264
20230717,102900,72885910,16600,16600,16600,16600,418
20230717,102800,65947110,16600,16600,16600,16600,1
20230717,102700,65930510,16600,16600,16600,16600,0
20230717,102600,65930510,16600,16600,16600,16600,0
20230717,102500,65930510,16600,16600,16600,16600,0
20230717,102400,65930510,16600,16600,16600,16600,0
20230717,102300,65930510,16600,16600,16600,16600,0
20230717,102200,65930510,16600,16650,16650,16600,13
20230717,102100,65714110,16650,16650,16650,16650,0
20230717,102000,65714110,16650,16650,16650,16650,0
20230717,101900,65714110,16650,16650,16650,16650,0
20230717,101800,65714110,16650,16640,16650,16640,10
20230717,101700,65547660,16650,16600,16650,16600,11
20230717,101600,65365010,16600,16600,16600,16600,90
20230717,101500,63871010,16570,16570,16570,16570,12
20230717,101400,63672170,16510,16510,16510,16510,0
20230717,101300,63672170,16510,16510,16510,16510,0
20230717,101200,63672170,16510,16510,16510,16510,0
20230717,101100,63672170,16510,16510,16510,16510,0
20230717,101000,63672170,16510,16570,16570,16510,18
20230717,100900,63374530,16640,16640,16640,16640,0
20230717,100800,63374530,16640,16640,16640,16640,0
20230717,100700,63374530,16640,16640,16640,16640,1
20230717,100600,63357890,16510,16510,16510,16510,70
20230717,100500,62202190,16510,16510,16510,16510,0
20230717,100400,62202190,16510,16510,16510,16510,50
20230717,100300,61376690,16510,16510,16510,16510,0
20230717,100200,61376690,16510,16510,16510,16510,0
20230717,100100,61376690,16510,16640,16640,16510,5
20230717,100000,61293880,16700,16700,16700,16700,0
20230717,095900,61293880,16700,16700,16700,16700,0
20230717,095800,61293880,16700,16700,16700,16700,0
20230717,095700,61293880,16700,16700,16700,16700,0
20230717,095600,61293880,16700,16700,16700,16700,0
20230717,095500,61293880,16700,16700,16700,16700,0
20230717,095400,61293880,16700,16700,16700,16700,0
20230717,095300,61293880,16700,16700,16700,16700,0
20230717,095200,61293880,16700,16700,16700,16700,0
20230717,095100,61293880,16700,16700,16700,16700,0
20230717,095000,61293880,16700,16570,16700,16570,185
20230717,094900,58204510,16470,16480,16480,16470,30
20230717,094800,57710340,16530,16530,16530,16530,0
20230717,094700,57710340,16530,16530,16530,16530,0
20230717,094600,57710340,16530,16530,16530,16530,0
20230717,094500,57710340,16530,16530,16530,16530,0
20230717,094400,57710340,16530,16530,16530,16530,0
20230717,094300,57710340,16530,16530,16530,16530,0
20230717,094200,57710340,16530,16530,16570,16530,167
20230717,094100,54949750,16530,16520,16530,16520,4
20230717,094000,54883660,16480,16480,16480,16480,0
20230717,093900,54883660,16480,16480,16480,16480,0
20230717,093800,54883660,16480,16480,16480,16480,100
20230717,093700,53235660,16470,16470,16470,16470,0
20230717,093600,53235660,16470,16470,16470,16470,4
20230717,093500,53169780,16480,16480,16480,16480,0
20230717,093400,53169780,16480,16440,16480,16440,455
20230717,093300,45681920,16420,16420,16420,16420,144
20230717,093200,43317440,16420,16420,16420,16420,5
20230717,093100,43235340,16420,16420,16420,16420,0
20230717,093000,43235340,16420,16410,16420,16410,100
20230717,092900,41593780,16420,16420,16420,16420,0
20230717,092800,41593780,16420,16420,16420,16420,5
20230717,092700,41511680,16440,16440,16440,16440,0
20230717,092600,41511680,16440,16440,16440,16440,0
20230717,092500,41511680,16440,16440,16440,16440,1
20230717,092400,41495240,16400,16400,16400,16400,0
20230717,092300,41495240,16400,16400,16400,16400,0
20230717,092200,41495240,16400,16400,16400,16400,300
20230717,092100,36575240,16400,16400,16400,16400,247
20230717,092000,32524440,16490,16490,16490,16490,0
20230717,091900,32524440,16490,16490,16490,16490,0
20230717,091800,32524440,16490,16490,16490,16490,0
20230717,091700,32524440,16490,16490,16490,16490,0
20230717,091600,32524440,16490,16490,16490,16490,1
20230717,091500,32507950,16500,16500,16500,16500,10
20230717,091400,32342950,16560,16560,16560,16560,1
20230717,091300,32326390,16560,16560,16560,16560,1
20230717,091200,32309830,16570,16570,16570,16570,1
20230717,091100,32293260,16400,16520,16600,16400,42
20230717,091000,31604140,16490,16490,16490,16410,1256
20230717,090900,10918200,16440,16510,16510,16440,316
20230717,090800,5713890,16640,16510,16640,16510,9
20230717,090700,5565100,16690,16690,16690,16690,0
20230717,090600,5565100,16690,16680,16690,16680,4
20230717,090500,5498370,16510,16520,16530,16510,330
20230717,090400,49590,16530,16530,16530,16530,2
20230717,090300,16530,16530,16530,16530,16530,0
20230717,090200,16530,16530,16530,16530,16530,0
20230717,090100,16530,16530,16530,16530,16530,0
20230717,090000,16530,16530,16530,16530,16530,1