KissMeData/084010/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,194700,221322450,13180,13180,13180,13180,1333
20230719,194600,221322450,13180,13180,13180,13180,0
20230719,194500,221322450,13180,13180,13180,13180,0
20230719,194400,221322450,13180,13180,13180,13180,0
20230719,194300,221322450,13180,13180,13180,13180,0
20230719,194200,221322450,13180,13180,13180,13180,0
20230719,194100,221322450,13180,13180,13180,13180,0
20230719,194000,221322450,13180,13180,13180,13180,0
20230719,193900,221322450,13180,13180,13180,13180,0
20230719,193800,221322450,13180,13180,13180,13180,0
20230719,193700,221322450,13180,13180,13180,13180,0
20230719,193600,221322450,13180,13180,13180,13180,0
20230719,193500,221322450,13180,13180,13180,13180,0
20230719,193400,221322450,13180,13180,13180,13180,0
20230719,193300,221322450,13180,13180,13180,13180,0
20230719,193200,221322450,13180,13180,13180,13180,0
20230719,193100,221322450,13180,13180,13180,13180,0
20230719,193000,221322450,13180,13180,13180,13180,0
20230719,192900,221322450,13180,13180,13180,13180,0
20230719,192800,221322450,13180,13180,13180,13180,0
20230719,192700,221322450,13180,13180,13180,13180,0
20230719,192600,221322450,13180,13180,13180,13180,0
20230719,192500,221322450,13180,13180,13180,13180,0
20230719,192400,221322450,13180,13180,13180,13180,0
20230719,192300,221322450,13180,13180,13180,13180,0
20230719,192200,221322450,13180,13180,13180,13180,0
20230719,192100,221322450,13180,13180,13180,13180,0
20230719,192000,221322450,13180,13180,13180,13180,0
20230719,191900,221322450,13180,13180,13180,13180,0
20230719,191800,221322450,13180,13180,13180,13180,0
20230719,191700,221322450,13180,13180,13180,13180,1333
20230719,191600,221322450,13180,13180,13180,13180,0
20230719,191500,221322450,13180,13180,13180,13180,0
20230719,191400,221322450,13180,13180,13180,13180,0
20230719,191300,221322450,13180,13180,13180,13180,0
20230719,191200,221322450,13180,13180,13180,13180,0
20230719,191100,221322450,13180,13180,13180,13180,0
20230719,191000,221322450,13180,13180,13180,13180,0
20230719,190900,221322450,13180,13180,13180,13180,0
20230719,190800,221322450,13180,13180,13180,13180,0
20230719,190700,221322450,13180,13180,13180,13180,0
20230719,190600,221322450,13180,13180,13180,13180,0
20230719,190500,221322450,13180,13180,13180,13180,0
20230719,190400,221322450,13180,13180,13180,13180,0
20230719,190300,221322450,13180,13180,13180,13180,0
20230719,190200,221322450,13180,13180,13180,13180,0
20230719,190100,221322450,13180,13180,13180,13180,0
20230719,190000,221322450,13180,13180,13180,13180,0
20230719,185900,221322450,13180,13180,13180,13180,0
20230719,185800,221322450,13180,13180,13180,13180,0
20230719,185700,221322450,13180,13180,13180,13180,0
20230719,185600,221322450,13180,13180,13180,13180,0
20230719,185500,221322450,13180,13180,13180,13180,0
20230719,185400,221322450,13180,13180,13180,13180,0
20230719,185300,221322450,13180,13180,13180,13180,0
20230719,185200,221322450,13180,13180,13180,13180,0
20230719,185100,221322450,13180,13180,13180,13180,0
20230719,185000,221322450,13180,13180,13180,13180,0
20230719,184900,221322450,13180,13180,13180,13180,0
20230719,184800,221322450,13180,13180,13180,13180,0
20230719,184700,221322450,13180,13180,13180,13180,1333
20230719,184600,221322450,13180,13180,13180,13180,0
20230719,184500,221322450,13180,13180,13180,13180,0
20230719,184400,221322450,13180,13180,13180,13180,0
20230719,184300,221322450,13180,13180,13180,13180,0
20230719,184200,221322450,13180,13180,13180,13180,0
20230719,184100,221322450,13180,13180,13180,13180,0
20230719,184000,221322450,13180,13180,13180,13180,0
20230719,183900,221322450,13180,13180,13180,13180,0
20230719,183800,221322450,13180,13180,13180,13180,0
20230719,183700,221322450,13180,13180,13180,13180,0
20230719,183600,221322450,13180,13180,13180,13180,0
20230719,183500,221322450,13180,13180,13180,13180,0
20230719,183400,221322450,13180,13180,13180,13180,0
20230719,183300,221322450,13180,13180,13180,13180,0
20230719,183200,221322450,13180,13180,13180,13180,0
20230719,183100,221322450,13180,13180,13180,13180,0
20230719,183000,221322450,13180,13180,13180,13180,0
20230719,182900,221322450,13180,13180,13180,13180,0
20230719,182800,221322450,13180,13180,13180,13180,0
20230719,182700,221322450,13180,13180,13180,13180,0
20230719,182600,221322450,13180,13180,13180,13180,0
20230719,182500,221322450,13180,13180,13180,13180,0
20230719,182400,221322450,13180,13180,13180,13180,0
20230719,182300,221322450,13180,13180,13180,13180,0
20230719,182200,221322450,13180,13180,13180,13180,0
20230719,182100,221322450,13180,13180,13180,13180,0
20230719,182000,221322450,13180,13180,13180,13180,0
20230719,181900,221322450,13180,13180,13180,13180,0
20230719,181800,221322450,13180,13180,13180,13180,0
20230719,181700,221322450,13180,13180,13180,13180,1333
20230719,181600,221322450,13180,13180,13180,13180,0
20230719,181500,221322450,13180,13180,13180,13180,0
20230719,181400,221322450,13180,13180,13180,13180,0
20230719,181300,221322450,13180,13180,13180,13180,0
20230719,181200,221322450,13180,13180,13180,13180,0
20230719,181100,221322450,13180,13180,13180,13180,0
20230719,181000,221322450,13180,13180,13180,13180,0
20230719,180900,221322450,13180,13180,13180,13180,0
20230719,180800,221322450,13180,13180,13180,13180,0
20230719,180700,221322450,13180,13180,13180,13180,0
20230719,180600,221322450,13180,13180,13180,13180,0
20230719,180500,221322450,13180,13180,13180,13180,0
20230719,180400,221322450,13180,13180,13180,13180,0
20230719,180300,221322450,13180,13180,13180,13180,0
20230719,180200,221322450,13180,13180,13180,13180,0
20230719,180100,221322450,13180,13180,13180,13180,0
20230719,180000,221322450,13180,13180,13180,13180,0
20230719,175900,221322450,13180,13180,13180,13180,0
20230719,175800,221322450,13180,13180,13180,13180,0
20230719,175700,221322450,13180,13180,13180,13180,0
20230719,175600,221322450,13180,13180,13180,13180,0
20230719,175500,221322450,13180,13180,13180,13180,0
20230719,175400,221322450,13180,13180,13180,13180,0
20230719,175300,221322450,13180,13180,13180,13180,0
20230719,175200,221322450,13180,13180,13180,13180,0
20230719,175100,221322450,13180,13180,13180,13180,0
20230719,175000,221322450,13180,13180,13180,13180,0
20230719,174900,221322450,13180,13180,13180,13180,0
20230719,174800,221322450,13180,13180,13180,13180,0
20230719,174700,221322450,13180,13180,13180,13180,1333
20230719,174600,221322450,13180,13180,13180,13180,0
20230719,174500,221322450,13180,13180,13180,13180,0
20230719,174400,221322450,13180,13180,13180,13180,0
20230719,174300,221322450,13180,13180,13180,13180,0
20230719,174200,221322450,13180,13180,13180,13180,0
20230719,174100,221322450,13180,13180,13180,13180,0
20230719,174000,221322450,13180,13180,13180,13180,0
20230719,173900,221322450,13180,13180,13180,13180,0
20230719,173800,221322450,13180,13180,13180,13180,0
20230719,173700,221322450,13180,13180,13180,13180,0
20230719,173600,221322450,13180,13180,13180,13180,0
20230719,173500,221322450,13180,13180,13180,13180,0
20230719,173400,221322450,13180,13180,13180,13180,0
20230719,173300,221322450,13180,13180,13180,13180,0
20230719,173200,221322450,13180,13180,13180,13180,0
20230719,173100,221322450,13180,13180,13180,13180,0
20230719,173000,221322450,13180,13180,13180,13180,0
20230719,172900,221322450,13180,13180,13180,13180,0
20230719,172800,221322450,13180,13180,13180,13180,0
20230719,172700,221322450,13180,13180,13180,13180,0
20230719,172600,221322450,13180,13180,13180,13180,0
20230719,172500,221322450,13180,13180,13180,13180,0
20230719,172400,221322450,13180,13180,13180,13180,0
20230719,172300,221322450,13180,13180,13180,13180,0
20230719,172200,221322450,13180,13180,13180,13180,0
20230719,172100,221322450,13180,13180,13180,13180,0
20230719,172000,221322450,13180,13180,13180,13180,0
20230719,171900,221322450,13180,13180,13180,13180,0
20230719,171800,221322450,13180,13180,13180,13180,0
20230719,171700,221322450,13180,13180,13180,13180,1333
20230719,171600,221322450,13180,13180,13180,13180,0
20230719,171500,221322450,13180,13180,13180,13180,0
20230719,171400,221322450,13180,13180,13180,13180,0
20230719,171300,221322450,13180,13180,13180,13180,0
20230719,171200,221322450,13180,13180,13180,13180,0
20230719,171100,221322450,13180,13180,13180,13180,0
20230719,171000,221322450,13180,13180,13180,13180,0
20230719,170900,221322450,13180,13180,13180,13180,0
20230719,170800,221322450,13180,13180,13180,13180,0
20230719,170700,221322450,13180,13180,13180,13180,0
20230719,170600,221322450,13180,13180,13180,13180,0
20230719,170500,221322450,13180,13180,13180,13180,0
20230719,170400,221322450,13180,13180,13180,13180,0
20230719,170300,221322450,13180,13180,13180,13180,0
20230719,170200,221322450,13180,13180,13180,13180,0
20230719,170100,221322450,13180,13180,13180,13180,0
20230719,170000,221322450,13180,13180,13180,13180,0
20230719,165900,221322450,13180,13180,13180,13180,0
20230719,165800,221322450,13180,13180,13180,13180,0
20230719,165700,221322450,13180,13180,13180,13180,0
20230719,165600,221322450,13180,13180,13180,13180,0
20230719,165500,221322450,13180,13180,13180,13180,0
20230719,165400,221322450,13180,13180,13180,13180,0
20230719,165300,221322450,13180,13180,13180,13180,0
20230719,165200,221322450,13180,13180,13180,13180,0
20230719,165100,221322450,13180,13180,13180,13180,0
20230719,165000,221322450,13180,13180,13180,13180,0
20230719,164900,221322450,13180,13180,13180,13180,0
20230719,164800,221322450,13180,13180,13180,13180,0
20230719,164700,221322450,13180,13180,13180,13180,1333
20230719,164600,221322450,13180,13180,13180,13180,0
20230719,164500,221322450,13180,13180,13180,13180,0
20230719,164400,221322450,13180,13180,13180,13180,0
20230719,164300,221322450,13180,13180,13180,13180,0
20230719,164200,221322450,13180,13180,13180,13180,0
20230719,164100,221322450,13180,13180,13180,13180,0
20230719,164000,221322450,13180,13180,13180,13180,0
20230719,163900,221322450,13180,13180,13180,13180,0
20230719,163800,221322450,13180,13180,13180,13180,0
20230719,163700,221322450,13180,13180,13180,13180,0
20230719,163600,221322450,13180,13180,13180,13180,0
20230719,163500,221322450,13180,13180,13180,13180,0
20230719,163400,221322450,13180,13180,13180,13180,0
20230719,163300,221322450,13180,13180,13180,13180,0
20230719,163200,221322450,13180,13180,13180,13180,0
20230719,163100,221322450,13180,13180,13180,13180,0
20230719,163000,221322450,13180,13180,13180,13180,0
20230719,162900,221322450,13180,13180,13180,13180,0
20230719,162800,221322450,13180,13180,13180,13180,0
20230719,162700,221322450,13180,13180,13180,13180,0
20230719,162600,221322450,13180,13180,13180,13180,0
20230719,162500,221322450,13180,13180,13180,13180,0
20230719,162400,221322450,13180,13180,13180,13180,0
20230719,162300,221322450,13180,13180,13180,13180,0
20230719,162200,221322450,13180,13180,13180,13180,0
20230719,162100,221322450,13180,13180,13180,13180,0
20230719,162000,221322450,13180,13180,13180,13180,0
20230719,161900,221322450,13180,13180,13180,13180,0
20230719,161800,221322450,13180,13180,13180,13180,0
20230719,161700,221322450,13180,13180,13180,13180,1333
20230719,161600,221322450,13180,13180,13180,13180,0
20230719,161500,221322450,13180,13180,13180,13180,0
20230719,161400,221322450,13180,13180,13180,13180,0
20230719,161300,221322450,13180,13180,13180,13180,0
20230719,161200,221322450,13180,13180,13180,13180,0
20230719,161100,221322450,13180,13180,13180,13180,0
20230719,161000,221322450,13180,13180,13180,13180,0
20230719,160900,221322450,13180,13180,13180,13180,0
20230719,160800,221322450,13180,13180,13180,13180,0
20230719,160700,221322450,13180,13180,13180,13180,0
20230719,160600,221322450,13180,13180,13180,13180,0
20230719,160500,221322450,13180,13180,13180,13180,0
20230719,160400,221322450,13180,13180,13180,13180,0
20230719,160300,221322450,13180,13180,13180,13180,0
20230719,160200,221322450,13180,13180,13180,13180,0
20230719,160100,221322450,13180,13180,13180,13180,0
20230719,160000,221322450,13180,13180,13180,13180,0
20230719,155900,221322450,13180,13180,13180,13180,0
20230719,155800,221322450,13180,13180,13180,13180,0
20230719,155700,221322450,13180,13180,13180,13180,0
20230719,155600,221322450,13180,13180,13180,13180,0
20230719,155500,221322450,13180,13180,13180,13180,0
20230719,155400,221322450,13180,13180,13180,13180,0
20230719,155300,221322450,13180,13180,13180,13180,0
20230719,155200,221322450,13180,13180,13180,13180,0
20230719,155100,221322450,13180,13180,13180,13180,0
20230719,155000,221322450,13180,13180,13180,13180,0
20230719,154900,221322450,13180,13180,13180,13180,0
20230719,154800,221322450,13180,13180,13180,13180,0
20230719,154700,221322450,13180,13180,13180,13180,1333
20230719,154600,221322450,13180,13180,13180,13180,0
20230719,154500,221322450,13180,13180,13180,13180,0
20230719,154400,221322450,13180,13180,13180,13180,0
20230719,154300,221322450,13180,13180,13180,13180,0
20230719,154200,221322450,13180,13180,13180,13180,0
20230719,154100,221322450,13180,13180,13180,13180,0
20230719,154000,221322450,13180,13180,13180,13180,0
20230719,153900,221322450,13180,13180,13180,13180,0
20230719,153800,221322450,13180,13180,13180,13180,0
20230719,153700,221322450,13180,13180,13180,13180,0
20230719,153600,221322450,13180,13180,13180,13180,0
20230719,153500,221322450,13180,13180,13180,13180,0
20230719,153400,221322450,13180,13180,13180,13180,0
20230719,153300,221322450,13180,13180,13180,13180,0
20230719,153200,221322450,13180,13180,13180,13180,0
20230719,153100,221322450,13180,13180,13180,13180,0
20230719,153000,221322450,13180,13180,13180,13180,1333
20230719,152900,203753510,13210,13210,13210,13210,0
20230719,152800,203753510,13210,13210,13210,13210,0
20230719,152700,203753510,13210,13210,13210,13210,0
20230719,152600,203753510,13210,13210,13210,13210,0
20230719,152500,203753510,13210,13210,13210,13210,0
20230719,152400,203753510,13210,13210,13210,13210,0
20230719,152300,203753510,13210,13210,13210,13210,0
20230719,152200,203753510,13210,13210,13210,13210,0
20230719,152100,203753510,13210,13210,13210,13210,0
20230719,152000,203753510,13210,13210,13210,13210,0
20230719,151900,203753510,13210,13210,13210,13210,0
20230719,151800,203753510,13210,13210,13210,13210,28
20230719,151700,203383630,13210,13210,13210,13210,2
20230719,151600,203357210,13210,13210,13210,13210,0
20230719,151500,203357210,13210,13210,13210,13210,2
20230719,151400,203330790,13210,13210,13210,13210,0
20230719,151300,203330790,13210,13210,13210,13210,4
20230719,151200,203277950,13210,13210,13210,13210,0
20230719,151100,203277950,13210,13210,13210,13210,1
20230719,151000,203264740,13210,13210,13210,13210,16
20230719,150900,203053380,13210,13210,13210,13210,0
20230719,150800,203053380,13210,13210,13210,13210,1
20230719,150700,203040170,13210,13210,13210,13210,0
20230719,150600,203040170,13210,13210,13210,13210,1
20230719,150500,203026960,13210,13210,13210,13210,0
20230719,150400,203026960,13210,13210,13210,13210,11
20230719,150300,202881650,13210,13210,13210,13210,0
20230719,150200,202881650,13210,13210,13210,13210,0
20230719,150100,202881650,13210,13210,13210,13210,1
20230719,150000,202868440,13210,13210,13210,13210,2
20230719,145900,202842020,13210,13210,13210,13210,0
20230719,145800,202842020,13210,13210,13210,13210,0
20230719,145700,202842020,13210,13210,13210,13210,0
20230719,145600,202842020,13210,13200,13210,13200,33
20230719,145500,202406200,13200,13200,13200,13200,0
20230719,145400,202406200,13200,13200,13200,13200,1
20230719,145300,202393000,13200,13200,13200,13200,0
20230719,145200,202393000,13200,13200,13200,13200,2
20230719,145100,202366600,13200,13200,13200,13200,0
20230719,145000,202366600,13200,13200,13200,13200,2
20230719,144900,202340200,13200,13200,13200,13200,0
20230719,144800,202340200,13200,13200,13200,13200,1
20230719,144700,202327000,13210,13210,13210,13210,1
20230719,144600,202313790,13200,13200,13200,13200,1
20230719,144500,202300590,13200,13200,13200,13200,10
20230719,144400,202168590,13200,13200,13200,13200,1
20230719,144300,202155390,13200,13200,13200,13200,0
20230719,144200,202155390,13200,13200,13200,13200,1
20230719,144100,202142190,13200,13200,13200,13200,0
20230719,144000,202142190,13200,13200,13200,13200,1
20230719,143900,202128990,13200,13200,13200,13200,0
20230719,143800,202128990,13200,13200,13200,13200,1
20230719,143700,202115790,13200,13200,13200,13200,0
20230719,143600,202115790,13200,13200,13200,13200,1
20230719,143500,202102590,13200,13200,13200,13200,0
20230719,143400,202102590,13200,13200,13200,13200,1
20230719,143300,202089390,13200,13200,13200,13200,0
20230719,143200,202089390,13200,13200,13200,13200,1
20230719,143100,202076190,13200,13200,13200,13200,0
20230719,143000,202076190,13200,13200,13200,13200,1
20230719,142900,202062990,13200,13200,13200,13200,0
20230719,142800,202062990,13200,13200,13200,13200,1
20230719,142700,202049790,13200,13200,13200,13200,36
20230719,142600,201574590,13200,13200,13200,13200,2
20230719,142500,201548190,13200,13200,13200,13200,0
20230719,142400,201548190,13200,13200,13200,13200,1
20230719,142300,201534990,13200,13200,13200,13200,0
20230719,142200,201534990,13200,13200,13200,13200,1
20230719,142100,201521790,13230,13230,13230,13230,0
20230719,142000,201521790,13230,13230,13230,13230,0
20230719,141900,201521790,13230,13230,13230,13230,0
20230719,141800,201521790,13230,13230,13230,13230,0
20230719,141700,201521790,13230,13230,13230,13230,0
20230719,141600,201521790,13230,13230,13230,13230,0
20230719,141500,201521790,13230,13230,13230,13230,62
20230719,141400,200701530,13230,13230,13230,13230,1
20230719,141300,200688300,13240,13240,13240,13240,0
20230719,141200,200688300,13240,13240,13240,13240,0
20230719,141100,200688300,13240,13240,13240,13240,433
20230719,141000,194955380,13240,13240,13240,13240,1
20230719,140900,194942140,13240,13240,13240,13240,0
20230719,140800,194942140,13240,13240,13240,13240,1
20230719,140700,194928900,13240,13240,13240,13240,0
20230719,140600,194928900,13240,13240,13240,13240,1
20230719,140500,194915660,13260,13260,13260,13260,0
20230719,140400,194915660,13260,13260,13260,13260,20
20230719,140300,194650460,13260,13250,13260,13250,50
20230719,140200,193987520,13240,13240,13240,13240,1
20230719,140100,193974280,13250,13250,13250,13250,1
20230719,140000,193961030,13240,13240,13240,13240,1
20230719,135900,193947790,13250,13250,13250,13250,60
20230719,135800,193152790,13260,13260,13260,13260,0
20230719,135700,193152790,13260,13260,13260,13260,0
20230719,135600,193152790,13260,13260,13260,13260,0
20230719,135500,193152790,13260,13260,13260,13260,0
20230719,135400,193152790,13260,13260,13260,13260,86
20230719,135300,192012430,13260,13260,13260,13260,0
20230719,135200,192012430,13260,13220,13260,13220,220
20230719,135100,189098240,13220,13220,13220,13220,2
20230719,135000,189071800,13210,13210,13210,13210,2
20230719,134900,189045380,13210,13210,13210,13210,0
20230719,134800,189045380,13210,13210,13210,13210,0
20230719,134700,189045380,13210,13210,13210,13210,0
20230719,134600,189045380,13210,13210,13210,13210,0
20230719,134500,189045380,13210,13210,13210,13210,0
20230719,134400,189045380,13210,13200,13210,13200,20
20230719,134300,188781370,13200,13200,13200,13200,0
20230719,134200,188781370,13200,13200,13200,13200,0
20230719,134100,188781370,13200,13200,13200,13200,0
20230719,134000,188781370,13200,13200,13200,13200,0
20230719,133900,188781370,13200,13200,13200,13200,0
20230719,133800,188781370,13200,13200,13200,13200,0
20230719,133700,188781370,13200,13200,13200,13200,0
20230719,133600,188781370,13200,13200,13200,13200,0
20230719,133500,188781370,13200,13200,13200,13200,0
20230719,133400,188781370,13200,13200,13200,13200,0
20230719,133300,188781370,13200,13200,13200,13200,0
20230719,133200,188781370,13200,13200,13200,13200,0
20230719,133100,188781370,13200,13200,13200,13200,0
20230719,133000,188781370,13200,13200,13200,13200,0
20230719,132900,188781370,13200,13200,13200,13200,0
20230719,132800,188781370,13200,13200,13200,13200,0
20230719,132700,188781370,13200,13200,13200,13200,0
20230719,132600,188781370,13200,13200,13200,13200,0
20230719,132500,188781370,13200,13200,13200,13200,0
20230719,132400,188781370,13200,13190,13200,13190,306
20230719,132300,184745070,13190,13190,13190,13190,0
20230719,132200,184745070,13190,13190,13190,13190,0
20230719,132100,184745070,13190,13190,13190,13190,0
20230719,132000,184745070,13190,13190,13190,13190,0
20230719,131900,184745070,13190,13190,13190,13190,0
20230719,131800,184745070,13190,13190,13190,13190,0
20230719,131700,184745070,13190,13190,13190,13190,0
20230719,131600,184745070,13190,13190,13190,13190,0
20230719,131500,184745070,13190,13190,13190,13190,7
20230719,131400,184652740,13180,13180,13180,13180,31
20230719,131300,184244160,13180,13180,13180,13180,0
20230719,131200,184244160,13180,13180,13180,13180,0
20230719,131100,184244160,13180,13180,13180,13180,14
20230719,131000,184059640,13180,13180,13180,13180,39
20230719,130900,183545620,13190,13190,13190,13190,0
20230719,130800,183545620,13190,13190,13190,13190,0
20230719,130700,183545620,13190,13190,13190,13190,0
20230719,130600,183545620,13190,13190,13190,13190,0
20230719,130500,183545620,13190,13190,13190,13190,0
20230719,130400,183545620,13190,13190,13190,13190,0
20230719,130300,183545620,13190,13190,13190,13190,0
20230719,130200,183545620,13190,13190,13190,13190,0
20230719,130100,183545620,13190,13190,13190,13190,0
20230719,130000,183545620,13190,13190,13190,13190,0
20230719,125900,183545620,13190,13190,13190,13190,0
20230719,125800,183545620,13190,13190,13190,13190,0
20230719,125700,183545620,13190,13190,13190,13190,0
20230719,125600,183545620,13190,13190,13190,13190,0
20230719,125500,183545620,13190,13190,13190,13190,0
20230719,125400,183545620,13190,13190,13190,13190,0
20230719,125300,183545620,13190,13190,13190,13190,0
20230719,125200,183545620,13190,13190,13190,13190,0
20230719,125100,183545620,13190,13190,13190,13190,0
20230719,125000,183545620,13190,13190,13190,13190,0
20230719,124900,183545620,13190,13190,13190,13190,0
20230719,124800,183545620,13190,13190,13190,13190,0
20230719,124700,183545620,13190,13190,13190,13190,0
20230719,124600,183545620,13190,13190,13190,13190,0
20230719,124500,183545620,13190,13190,13190,13190,0
20230719,124400,183545620,13190,13190,13190,13190,0
20230719,124300,183545620,13190,13190,13190,13190,0
20230719,124200,183545620,13190,13190,13190,13190,0
20230719,124100,183545620,13190,13190,13190,13190,0
20230719,124000,183545620,13190,13190,13190,13190,0
20230719,123900,183545620,13190,13190,13190,13190,0
20230719,123800,183545620,13190,13190,13190,13190,510
20230719,123700,176818720,13190,13190,13190,13190,10
20230719,123600,176686820,13190,13190,13190,13190,10
20230719,123500,176554920,13180,13180,13180,13180,0
20230719,123400,176554920,13180,13180,13180,13180,0
20230719,123300,176554920,13180,13180,13180,13180,0
20230719,123200,176554920,13180,13180,13180,13180,0
20230719,123100,176554920,13180,13180,13180,13180,0
20230719,123000,176554920,13180,13180,13180,13180,0
20230719,122900,176554920,13180,13180,13180,13180,0
20230719,122800,176554920,13180,13180,13180,13180,0
20230719,122700,176554920,13180,13180,13180,13180,0
20230719,122600,176554920,13180,13180,13180,13180,299
20230719,122500,172614100,13180,13180,13180,13180,0
20230719,122400,172614100,13180,13180,13180,13180,0
20230719,122300,172614100,13180,13180,13180,13180,0
20230719,122200,172614100,13180,13180,13180,13180,0
20230719,122100,172614100,13180,13180,13180,13180,0
20230719,122000,172614100,13180,13180,13180,13180,0
20230719,121900,172614100,13180,13180,13180,13180,0
20230719,121800,172614100,13180,13180,13180,13180,0
20230719,121700,172614100,13180,13180,13180,13180,0
20230719,121600,172614100,13180,13180,13180,13180,0
20230719,121500,172614100,13180,13180,13180,13180,12
20230719,121400,172455940,13170,13170,13170,13170,0
20230719,121300,172455940,13170,13170,13170,13170,25
20230719,121200,172126690,13170,13170,13170,13170,0
20230719,121100,172126690,13170,13170,13170,13170,20
20230719,121000,171863290,13170,13170,13170,13170,0
20230719,120900,171863290,13170,13170,13170,13170,0
20230719,120800,171863290,13170,13170,13170,13170,0
20230719,120700,171863290,13170,13170,13170,13170,0
20230719,120600,171863290,13170,13170,13170,13170,0
20230719,120500,171863290,13170,13170,13170,13170,0
20230719,120400,171863290,13170,13170,13170,13170,1
20230719,120300,171850120,13180,13180,13180,13180,0
20230719,120200,171850120,13180,13180,13180,13180,0
20230719,120100,171850120,13180,13180,13180,13180,0
20230719,120000,171850120,13180,13180,13180,13180,1
20230719,115900,171836940,13180,13180,13180,13180,0
20230719,115800,171836940,13180,13180,13180,13180,0
20230719,115700,171836940,13180,13180,13180,13180,2
20230719,115600,171810580,13180,13180,13180,13180,5
20230719,115500,171744680,13180,13180,13180,13180,0
20230719,115400,171744680,13180,13180,13180,13180,0
20230719,115300,171744680,13180,13180,13180,13180,5
20230719,115200,171678780,13190,13190,13190,13190,0
20230719,115100,171678780,13190,13190,13190,13190,0
20230719,115000,171678780,13190,13190,13190,13190,5
20230719,114900,171612830,13180,13180,13180,13180,0
20230719,114800,171612830,13180,13180,13180,13180,0
20230719,114700,171612830,13180,13180,13180,13180,0
20230719,114600,171612830,13180,13180,13180,13180,0
20230719,114500,171612830,13180,13180,13180,13180,0
20230719,114400,171612830,13180,13180,13180,13180,0
20230719,114300,171612830,13180,13180,13180,13180,8
20230719,114200,171507390,13180,13180,13180,13180,0
20230719,114100,171507390,13180,13180,13180,13180,0
20230719,114000,171507390,13180,13180,13180,13180,0
20230719,113900,171507390,13180,13180,13180,13180,0
20230719,113800,171507390,13180,13180,13180,13180,0
20230719,113700,171507390,13180,13180,13180,13180,0
20230719,113600,171507390,13180,13180,13180,13180,0
20230719,113500,171507390,13180,13180,13180,13180,0
20230719,113400,171507390,13180,13180,13180,13180,10
20230719,113300,171375590,13180,13180,13180,13180,0
20230719,113200,171375590,13180,13180,13180,13180,38
20230719,113100,170874750,13180,13180,13180,13180,0
20230719,113000,170874750,13180,13180,13180,13180,0
20230719,112900,170874750,13180,13180,13180,13180,0
20230719,112800,170874750,13180,13180,13180,13180,1
20230719,112700,170861570,13160,13160,13160,13160,0
20230719,112600,170861570,13160,13160,13160,13160,0
20230719,112500,170861570,13160,13160,13160,13160,0
20230719,112400,170861570,13160,13160,13160,13160,0
20230719,112300,170861570,13160,13160,13160,13160,0
20230719,112200,170861570,13160,13160,13160,13160,0
20230719,112100,170861570,13160,13160,13160,13160,0
20230719,112000,170861570,13160,13160,13160,13160,0
20230719,111900,170861570,13160,13160,13160,13160,0
20230719,111800,170861570,13160,13160,13160,13160,8
20230719,111700,170756290,13150,13150,13150,13150,0
20230719,111600,170756290,13150,13150,13150,13150,0
20230719,111500,170756290,13150,13150,13150,13150,0
20230719,111400,170756290,13150,13150,13150,13150,39
20230719,111300,170243440,13140,13140,13140,13140,0
20230719,111200,170243440,13140,13140,13140,13140,0
20230719,111100,170243440,13140,13140,13140,13140,2
20230719,111000,170217160,13140,13150,13150,13140,71
20230719,110900,169283590,13170,13170,13170,13170,0
20230719,110800,169283590,13170,13170,13170,13170,63
20230719,110700,168453880,13190,13150,13190,13150,284
20230719,110600,164719000,13150,13190,13190,13150,386
20230719,110500,159634590,13190,13190,13190,13190,4
20230719,110400,159581830,13200,13200,13200,13200,0
20230719,110300,159581830,13200,13200,13200,13200,0
20230719,110200,159581830,13200,13200,13200,13200,122
20230719,110100,157971430,13200,13180,13200,13180,85
20230719,110000,156850350,13160,13170,13170,13160,50
20230719,105900,156192290,13160,13160,13160,13160,0
20230719,105800,156192290,13160,13160,13160,13160,0
20230719,105700,156192290,13160,13160,13160,13160,0
20230719,105600,156192290,13160,13160,13160,13160,0
20230719,105500,156192290,13160,13160,13160,13160,2
20230719,105400,156165970,13180,13180,13180,13180,20
20230719,105300,155902370,13180,13190,13190,13180,52
20230719,105200,155216960,13180,13170,13180,13170,160
20230719,105100,153109250,13160,13170,13170,13160,4
20230719,105000,153056590,13150,13150,13150,13150,31
20230719,104900,152648940,13150,13150,13150,13150,0
20230719,104800,152648940,13150,13150,13150,13150,0
20230719,104700,152648940,13150,13150,13150,13150,0
20230719,104600,152648940,13150,13150,13150,13150,0
20230719,104500,152648940,13150,13150,13150,13150,0
20230719,104400,152648940,13150,13150,13150,13150,0
20230719,104300,152648940,13150,13160,13160,13150,150
20230719,104200,150676340,13170,13170,13170,13170,0
20230719,104100,150676340,13170,13170,13170,13170,0
20230719,104000,150676340,13170,13170,13170,13170,1
20230719,103900,150663170,13150,13150,13150,13150,0
20230719,103800,150663170,13150,13150,13150,13150,0
20230719,103700,150663170,13150,13150,13150,13150,0
20230719,103600,150663170,13150,13150,13150,13150,0
20230719,103500,150663170,13150,13150,13150,13150,0
20230719,103400,150663170,13150,13150,13150,13150,50
20230719,103300,150005670,13150,13150,13150,13150,0
20230719,103200,150005670,13150,13150,13150,13150,14
20230719,103100,149821570,13130,13130,13130,13130,0
20230719,103000,149821570,13130,13130,13130,13130,0
20230719,102900,149821570,13130,13130,13130,13130,0
20230719,102800,149821570,13130,13140,13140,13130,700
20230719,102700,140626320,13150,13150,13150,13150,55
20230719,102600,139903070,13160,13160,13160,13160,1
20230719,102500,139889910,13180,13180,13180,13180,3
20230719,102400,139850370,13160,13160,13160,13160,0
20230719,102300,139850370,13160,13160,13160,13160,0
20230719,102200,139850370,13160,13160,13160,13160,0
20230719,102100,139850370,13160,13160,13160,13160,1
20230719,102000,139837210,13150,13150,13150,13150,17
20230719,101900,139613660,13150,13150,13150,13150,6
20230719,101800,139534760,13150,13150,13150,13150,0
20230719,101700,139534760,13150,13130,13150,13130,281
20230719,101600,135842550,13130,13120,13130,13120,23
20230719,101500,135540640,13100,13070,13100,13070,191
20230719,101400,133039430,13050,13050,13050,13050,0
20230719,101300,133039430,13050,13050,13050,13050,19
20230719,101200,132791480,13030,13030,13030,13030,0
20230719,101100,132791480,13030,13030,13030,13030,0
20230719,101000,132791480,13030,13030,13030,13030,0
20230719,100900,132791480,13030,13050,13050,13030,281
20230719,100800,129130030,13050,13050,13050,13050,0
20230719,100700,129130030,13050,13050,13050,13050,500
20230719,100600,122605030,13050,13050,13050,13050,200
20230719,100500,119995030,13050,13050,13050,13050,0
20230719,100400,119995030,13050,13050,13050,13050,0
20230719,100300,119995030,13050,13050,13050,13050,0
20230719,100200,119995030,13050,13050,13050,13050,77
20230719,100100,118990180,13020,13020,13020,13020,0
20230719,100000,118990180,13020,13020,13020,13020,1
20230719,095900,118977160,13010,13010,13010,13010,0
20230719,095800,118977160,13010,13010,13010,13010,0
20230719,095700,118977160,13010,13010,13010,13010,0
20230719,095600,118977160,13010,13010,13010,13010,0
20230719,095500,118977160,13010,13010,13010,13010,0
20230719,095400,118977160,13010,13010,13010,13010,0
20230719,095300,118977160,13010,13010,13010,13010,0
20230719,095200,118977160,13010,13010,13010,13010,0
20230719,095100,118977160,13010,13040,13040,13010,2000
20230719,095000,92933440,13040,13040,13040,13040,0
20230719,094900,92933440,13040,13040,13040,13040,0
20230719,094800,92933440,13040,13040,13040,13040,37
20230719,094700,92450960,13030,13090,13090,13030,549
20230719,094600,85282520,13090,13080,13090,13070,14
20230719,094500,85099380,13090,13090,13090,13090,0
20230719,094400,85099380,13090,13090,13090,13090,0
20230719,094300,85099380,13090,13090,13090,13090,0
20230719,094200,85099380,13090,13090,13090,13090,0
20230719,094100,85099380,13090,13090,13090,13090,1
20230719,094000,85086290,13040,13040,13040,13040,0
20230719,093900,85086290,13040,13060,13060,13040,15
20230719,093800,84890540,13090,13090,13090,13090,20
20230719,093700,84628740,13100,13100,13100,13100,0
20230719,093600,84628740,13100,13100,13100,13100,0
20230719,093500,84628740,13100,13100,13100,13100,0
20230719,093400,84628740,13100,13010,13100,13000,104
20230719,093300,83274990,13010,13050,13050,13010,1345
20230719,093200,65761810,13050,13060,13060,13050,362
20230719,093100,61036340,13060,13060,13060,13060,0
20230719,093000,61036340,13060,13060,13060,13060,274
20230719,092900,57457900,13080,13080,13080,13080,1
20230719,092800,57444820,13060,13080,13080,13060,531
20230719,092700,50505570,13080,13080,13080,13080,0
20230719,092600,50505570,13080,13080,13080,13080,0
20230719,092500,50505570,13080,13080,13080,13080,195
20230719,092400,47954970,13080,13090,13090,13080,380
20230719,092300,42984270,13090,13100,13100,13090,181
20230719,092200,40614220,13100,13100,13100,13100,317
20230719,092100,36461520,13100,13100,13100,13100,0
20230719,092000,36461520,13100,13130,13130,13100,16
20230719,091900,36251740,13100,13100,13100,13100,160
20230719,091800,34155740,13100,13100,13110,13090,708
20230719,091700,24885560,13080,13080,13080,13080,0
20230719,091600,24885560,13080,13080,13080,13080,0
20230719,091500,24885560,13080,13080,13080,13080,0
20230719,091400,24885560,13080,13080,13080,13080,0
20230719,091300,24885560,13080,13100,13100,13080,168
20230719,091200,22685780,13100,13110,13110,13100,281
20230719,091100,19004480,13100,13130,13130,13100,274
20230719,091000,15414600,13130,13130,13140,13130,58
20230719,090900,14652670,13150,13150,13150,13150,2
20230719,090800,14626370,13150,13190,13190,13150,129
20230719,090700,12929600,13190,13210,13210,13190,632
20230719,090600,4587480,13220,13220,13220,13220,11
20230719,090500,4442060,13220,13220,13220,13220,0
20230719,090400,4442060,13220,13220,13220,13220,0
20230719,090300,4442060,13220,13220,13220,13220,0
20230719,090200,4442060,13220,13220,13220,13220,0
20230719,090100,4442060,13220,13220,13220,13220,0
20230719,090000,4442060,13220,13260,13280,13220,335