KissMeData/084010/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194300,448601780,13400,13400,13400,13400,830
20230706,194200,448601780,13400,13400,13400,13400,0
20230706,194100,448601780,13400,13400,13400,13400,0
20230706,194000,448601780,13400,13400,13400,13400,0
20230706,193900,448601780,13400,13400,13400,13400,0
20230706,193800,448601780,13400,13400,13400,13400,0
20230706,193700,448601780,13400,13400,13400,13400,0
20230706,193600,448601780,13400,13400,13400,13400,0
20230706,193500,448601780,13400,13400,13400,13400,0
20230706,193400,448601780,13400,13400,13400,13400,0
20230706,193300,448601780,13400,13400,13400,13400,0
20230706,193200,448601780,13400,13400,13400,13400,0
20230706,193100,448601780,13400,13400,13400,13400,0
20230706,193000,448601780,13400,13400,13400,13400,0
20230706,192900,448601780,13400,13400,13400,13400,0
20230706,192800,448601780,13400,13400,13400,13400,0
20230706,192700,448601780,13400,13400,13400,13400,0
20230706,192600,448601780,13400,13400,13400,13400,0
20230706,192500,448601780,13400,13400,13400,13400,0
20230706,192400,448601780,13400,13400,13400,13400,0
20230706,192300,448601780,13400,13400,13400,13400,0
20230706,192200,448601780,13400,13400,13400,13400,0
20230706,192100,448601780,13400,13400,13400,13400,0
20230706,192000,448601780,13400,13400,13400,13400,0
20230706,191900,448601780,13400,13400,13400,13400,0
20230706,191800,448601780,13400,13400,13400,13400,0
20230706,191700,448601780,13400,13400,13400,13400,0
20230706,191600,448601780,13400,13400,13400,13400,0
20230706,191500,448601780,13400,13400,13400,13400,0
20230706,191400,448601780,13400,13400,13400,13400,0
20230706,191300,448601780,13400,13400,13400,13400,830
20230706,191200,448601780,13400,13400,13400,13400,0
20230706,191100,448601780,13400,13400,13400,13400,0
20230706,191000,448601780,13400,13400,13400,13400,0
20230706,190900,448601780,13400,13400,13400,13400,0
20230706,190800,448601780,13400,13400,13400,13400,0
20230706,190700,448601780,13400,13400,13400,13400,0
20230706,190600,448601780,13400,13400,13400,13400,0
20230706,190500,448601780,13400,13400,13400,13400,0
20230706,190400,448601780,13400,13400,13400,13400,0
20230706,190300,448601780,13400,13400,13400,13400,0
20230706,190200,448601780,13400,13400,13400,13400,0
20230706,190100,448601780,13400,13400,13400,13400,0
20230706,190000,448601780,13400,13400,13400,13400,0
20230706,185900,448601780,13400,13400,13400,13400,0
20230706,185800,448601780,13400,13400,13400,13400,0
20230706,185700,448601780,13400,13400,13400,13400,0
20230706,185600,448601780,13400,13400,13400,13400,0
20230706,185500,448601780,13400,13400,13400,13400,0
20230706,185400,448601780,13400,13400,13400,13400,0
20230706,185300,448601780,13400,13400,13400,13400,0
20230706,185200,448601780,13400,13400,13400,13400,0
20230706,185100,448601780,13400,13400,13400,13400,0
20230706,185000,448601780,13400,13400,13400,13400,0
20230706,184900,448601780,13400,13400,13400,13400,0
20230706,184800,448601780,13400,13400,13400,13400,0
20230706,184700,448601780,13400,13400,13400,13400,0
20230706,184600,448601780,13400,13400,13400,13400,0
20230706,184500,448601780,13400,13400,13400,13400,0
20230706,184400,448601780,13400,13400,13400,13400,0
20230706,184300,448601780,13400,13400,13400,13400,830
20230706,184200,448601780,13400,13400,13400,13400,0
20230706,184100,448601780,13400,13400,13400,13400,0
20230706,184000,448601780,13400,13400,13400,13400,0
20230706,183900,448601780,13400,13400,13400,13400,0
20230706,183800,448601780,13400,13400,13400,13400,0
20230706,183700,448601780,13400,13400,13400,13400,0
20230706,183600,448601780,13400,13400,13400,13400,0
20230706,183500,448601780,13400,13400,13400,13400,0
20230706,183400,448601780,13400,13400,13400,13400,0
20230706,183300,448601780,13400,13400,13400,13400,0
20230706,183200,448601780,13400,13400,13400,13400,0
20230706,183100,448601780,13400,13400,13400,13400,0
20230706,183000,448601780,13400,13400,13400,13400,0
20230706,182900,448601780,13400,13400,13400,13400,0
20230706,182800,448601780,13400,13400,13400,13400,0
20230706,182700,448601780,13400,13400,13400,13400,0
20230706,182600,448601780,13400,13400,13400,13400,0
20230706,182500,448601780,13400,13400,13400,13400,0
20230706,182400,448601780,13400,13400,13400,13400,0
20230706,182300,448601780,13400,13400,13400,13400,0
20230706,182200,448601780,13400,13400,13400,13400,0
20230706,182100,448601780,13400,13400,13400,13400,0
20230706,182000,448601780,13400,13400,13400,13400,0
20230706,181900,448601780,13400,13400,13400,13400,0
20230706,181800,448601780,13400,13400,13400,13400,0
20230706,181700,448601780,13400,13400,13400,13400,0
20230706,181600,448601780,13400,13400,13400,13400,0
20230706,181500,448601780,13400,13400,13400,13400,0
20230706,181400,448601780,13400,13400,13400,13400,0
20230706,181300,448601780,13400,13400,13400,13400,830
20230706,181200,448601780,13400,13400,13400,13400,0
20230706,181100,448601780,13400,13400,13400,13400,0
20230706,181000,448601780,13400,13400,13400,13400,0
20230706,180900,448601780,13400,13400,13400,13400,0
20230706,180800,448601780,13400,13400,13400,13400,0
20230706,180700,448601780,13400,13400,13400,13400,0
20230706,180600,448601780,13400,13400,13400,13400,0
20230706,180500,448601780,13400,13400,13400,13400,0
20230706,180400,448601780,13400,13400,13400,13400,0
20230706,180300,448601780,13400,13400,13400,13400,0
20230706,180200,448601780,13400,13400,13400,13400,0
20230706,180100,448601780,13400,13400,13400,13400,0
20230706,180000,448601780,13400,13400,13400,13400,0
20230706,175900,448601780,13400,13400,13400,13400,0
20230706,175800,448601780,13400,13400,13400,13400,0
20230706,175700,448601780,13400,13400,13400,13400,0
20230706,175600,448601780,13400,13400,13400,13400,0
20230706,175500,448601780,13400,13400,13400,13400,0
20230706,175400,448601780,13400,13400,13400,13400,0
20230706,175300,448601780,13400,13400,13400,13400,0
20230706,175200,448601780,13400,13400,13400,13400,0
20230706,175100,448601780,13400,13400,13400,13400,0
20230706,175000,448601780,13400,13400,13400,13400,0
20230706,174900,448601780,13400,13400,13400,13400,0
20230706,174800,448601780,13400,13400,13400,13400,0
20230706,174700,448601780,13400,13400,13400,13400,0
20230706,174600,448601780,13400,13400,13400,13400,0
20230706,174500,448601780,13400,13400,13400,13400,0
20230706,174400,448601780,13400,13400,13400,13400,0
20230706,174300,448601780,13400,13400,13400,13400,830
20230706,174200,448601780,13400,13400,13400,13400,0
20230706,174100,448601780,13400,13400,13400,13400,0
20230706,174000,448601780,13400,13400,13400,13400,0
20230706,173900,448601780,13400,13400,13400,13400,0
20230706,173800,448601780,13400,13400,13400,13400,0
20230706,173700,448601780,13400,13400,13400,13400,0
20230706,173600,448601780,13400,13400,13400,13400,0
20230706,173500,448601780,13400,13400,13400,13400,0
20230706,173400,448601780,13400,13400,13400,13400,0
20230706,173300,448601780,13400,13400,13400,13400,0
20230706,173200,448601780,13400,13400,13400,13400,0
20230706,173100,448601780,13400,13400,13400,13400,0
20230706,173000,448601780,13400,13400,13400,13400,0
20230706,172900,448601780,13400,13400,13400,13400,0
20230706,172800,448601780,13400,13400,13400,13400,0
20230706,172700,448601780,13400,13400,13400,13400,0
20230706,172600,448601780,13400,13400,13400,13400,0
20230706,172500,448601780,13400,13400,13400,13400,0
20230706,172400,448601780,13400,13400,13400,13400,0
20230706,172300,448601780,13400,13400,13400,13400,0
20230706,172200,448601780,13400,13400,13400,13400,0
20230706,172100,448601780,13400,13400,13400,13400,0
20230706,172000,448601780,13400,13400,13400,13400,0
20230706,171900,448601780,13400,13400,13400,13400,0
20230706,171800,448601780,13400,13400,13400,13400,0
20230706,171700,448601780,13400,13400,13400,13400,0
20230706,171600,448601780,13400,13400,13400,13400,0
20230706,171500,448601780,13400,13400,13400,13400,0
20230706,171400,448601780,13400,13400,13400,13400,0
20230706,171300,448601780,13400,13400,13400,13400,830
20230706,171200,448601780,13400,13400,13400,13400,0
20230706,171100,448601780,13400,13400,13400,13400,0
20230706,171000,448601780,13400,13400,13400,13400,0
20230706,170900,448601780,13400,13400,13400,13400,0
20230706,170800,448601780,13400,13400,13400,13400,0
20230706,170700,448601780,13400,13400,13400,13400,0
20230706,170600,448601780,13400,13400,13400,13400,0
20230706,170500,448601780,13400,13400,13400,13400,0
20230706,170400,448601780,13400,13400,13400,13400,0
20230706,170300,448601780,13400,13400,13400,13400,0
20230706,170200,448601780,13400,13400,13400,13400,0
20230706,170100,448601780,13400,13400,13400,13400,0
20230706,170000,448601780,13400,13400,13400,13400,0
20230706,165900,448601780,13400,13400,13400,13400,0
20230706,165800,448601780,13400,13400,13400,13400,0
20230706,165700,448601780,13400,13400,13400,13400,0
20230706,165600,448601780,13400,13400,13400,13400,0
20230706,165500,448601780,13400,13400,13400,13400,0
20230706,165400,448601780,13400,13400,13400,13400,0
20230706,165300,448601780,13400,13400,13400,13400,0
20230706,165200,448601780,13400,13400,13400,13400,0
20230706,165100,448601780,13400,13400,13400,13400,0
20230706,165000,448601780,13400,13400,13400,13400,0
20230706,164900,448601780,13400,13400,13400,13400,0
20230706,164800,448601780,13400,13400,13400,13400,0
20230706,164700,448601780,13400,13400,13400,13400,0
20230706,164600,448601780,13400,13400,13400,13400,0
20230706,164500,448601780,13400,13400,13400,13400,0
20230706,164400,448601780,13400,13400,13400,13400,0
20230706,164300,448601780,13400,13400,13400,13400,830
20230706,164200,448601780,13400,13400,13400,13400,0
20230706,164100,448601780,13400,13400,13400,13400,0
20230706,164000,448601780,13400,13400,13400,13400,0
20230706,163900,448601780,13400,13400,13400,13400,0
20230706,163800,448601780,13400,13400,13400,13400,0
20230706,163700,448601780,13400,13400,13400,13400,0
20230706,163600,448601780,13400,13400,13400,13400,0
20230706,163500,448601780,13400,13400,13400,13400,0
20230706,163400,448601780,13400,13400,13400,13400,0
20230706,163300,448601780,13400,13400,13400,13400,0
20230706,163200,448601780,13400,13400,13400,13400,0
20230706,163100,448601780,13400,13400,13400,13400,0
20230706,163000,448601780,13400,13400,13400,13400,0
20230706,162900,448601780,13400,13400,13400,13400,0
20230706,162800,448601780,13400,13400,13400,13400,0
20230706,162700,448601780,13400,13400,13400,13400,0
20230706,162600,448601780,13400,13400,13400,13400,0
20230706,162500,448601780,13400,13400,13400,13400,0
20230706,162400,448601780,13400,13400,13400,13400,0
20230706,162300,448601780,13400,13400,13400,13400,0
20230706,162200,448601780,13400,13400,13400,13400,0
20230706,162100,448601780,13400,13400,13400,13400,0
20230706,162000,448601780,13400,13400,13400,13400,0
20230706,161900,448601780,13400,13400,13400,13400,0
20230706,161800,448601780,13400,13400,13400,13400,0
20230706,161700,448601780,13400,13400,13400,13400,0
20230706,161600,448601780,13400,13400,13400,13400,0
20230706,161500,448601780,13400,13400,13400,13400,0
20230706,161400,448601780,13400,13400,13400,13400,0
20230706,161300,448601780,13400,13400,13400,13400,830
20230706,161200,448601780,13400,13400,13400,13400,0
20230706,161100,448601780,13400,13400,13400,13400,0
20230706,161000,448601780,13400,13400,13400,13400,0
20230706,160900,448601780,13400,13400,13400,13400,0
20230706,160800,448601780,13400,13400,13400,13400,0
20230706,160700,448601780,13400,13400,13400,13400,0
20230706,160600,448601780,13400,13400,13400,13400,0
20230706,160500,448601780,13400,13400,13400,13400,0
20230706,160400,448601780,13400,13400,13400,13400,0
20230706,160300,448601780,13400,13400,13400,13400,0
20230706,160200,448601780,13400,13400,13400,13400,0
20230706,160100,448601780,13400,13400,13400,13400,0
20230706,160000,448601780,13400,13400,13400,13400,0
20230706,155900,448601780,13400,13400,13400,13400,0
20230706,155800,448601780,13400,13400,13400,13400,0
20230706,155700,448601780,13400,13400,13400,13400,0
20230706,155600,448601780,13400,13400,13400,13400,0
20230706,155500,448601780,13400,13400,13400,13400,0
20230706,155400,448601780,13400,13400,13400,13400,0
20230706,155300,448601780,13400,13400,13400,13400,0
20230706,155200,448601780,13400,13400,13400,13400,0
20230706,155100,448601780,13400,13400,13400,13400,0
20230706,155000,448601780,13400,13400,13400,13400,0
20230706,154900,448601780,13400,13400,13400,13400,0
20230706,154800,448601780,13400,13400,13400,13400,0
20230706,154700,448601780,13400,13400,13400,13400,0
20230706,154600,448601780,13400,13400,13400,13400,0
20230706,154500,448601780,13400,13400,13400,13400,0
20230706,154400,448601780,13400,13400,13400,13400,0
20230706,154300,448601780,13400,13400,13400,13400,830
20230706,154200,448601780,13400,13400,13400,13400,0
20230706,154100,448601780,13400,13400,13400,13400,0
20230706,154000,448601780,13400,13400,13400,13400,0
20230706,153900,448601780,13400,13400,13400,13400,0
20230706,153800,448601780,13400,13400,13400,13400,0
20230706,153700,448601780,13400,13400,13400,13400,0
20230706,153600,448601780,13400,13400,13400,13400,0
20230706,153500,448601780,13400,13400,13400,13400,0
20230706,153400,448601780,13400,13400,13400,13400,0
20230706,153300,448601780,13400,13400,13400,13400,0
20230706,153200,448601780,13400,13400,13400,13400,0
20230706,153100,448601780,13400,13400,13400,13400,0
20230706,153000,448601780,13400,13400,13400,13400,830
20230706,152900,437479780,13250,13250,13250,13250,0
20230706,152800,437479780,13250,13250,13250,13250,0
20230706,152700,437479780,13250,13250,13250,13250,0
20230706,152600,437479780,13250,13250,13250,13250,0
20230706,152500,437479780,13250,13250,13250,13250,0
20230706,152400,437479780,13250,13250,13250,13250,0
20230706,152300,437479780,13250,13250,13250,13250,0
20230706,152200,437479780,13250,13250,13250,13250,0
20230706,152100,437479780,13250,13250,13250,13250,0
20230706,152000,437479780,13250,13250,13250,13250,0
20230706,151900,437479780,13250,13250,13250,13250,1
20230706,151800,437466530,13230,13230,13230,13230,2
20230706,151700,437440070,13170,13180,13190,13170,244
20230706,151600,434225630,13200,13190,13200,13190,91
20230706,151500,433025290,13200,13200,13200,13200,5
20230706,151400,432959290,13200,13190,13200,13190,91
20230706,151300,431758950,13190,13200,13200,13190,11
20230706,151200,431613850,13180,13180,13180,13180,0
20230706,151100,431613850,13180,13210,13210,13180,112
20230706,151000,430135110,13210,13210,13210,13210,0
20230706,150900,430135110,13210,13210,13210,13210,318
20230706,150800,425934330,13210,13220,13220,13210,88
20230706,150700,424771830,13210,13180,13210,13180,116
20230706,150600,423240370,13210,13210,13210,13210,236
20230706,150500,420122810,13210,13210,13210,13210,86
20230706,150400,418986750,13200,13190,13200,13190,1184
20230706,150300,403358810,13180,13180,13180,13180,374
20230706,150200,398429490,13180,13190,13190,13180,167
20230706,150100,396227260,13200,13200,13200,13200,0
20230706,150000,396227260,13200,13200,13200,13200,185
20230706,145900,393785260,13200,13200,13200,13200,0
20230706,145800,393785260,13200,13210,13210,13200,140
20230706,145700,391936120,13230,13230,13230,13230,5
20230706,145600,391869970,13200,13200,13210,13200,150
20230706,145500,389889700,13200,13200,13200,13200,87
20230706,145400,388741300,13200,13200,13200,13200,105
20230706,145300,387355300,13210,13210,13210,13210,0
20230706,145200,387355300,13210,13210,13210,13210,80
20230706,145100,386298500,13210,13200,13210,13200,182
20230706,145000,383896000,13210,13210,13210,13210,49
20230706,144900,383248710,13220,13220,13220,13220,10
20230706,144800,383116510,13220,13230,13230,13220,134
20230706,144700,381345020,13230,13230,13230,13230,125
20230706,144600,379691270,13240,13240,13240,13240,86
20230706,144500,378552630,13250,13250,13250,13250,0
20230706,144400,378552630,13250,13250,13250,13250,10
20230706,144300,378420130,13250,13250,13250,13250,0
20230706,144200,378420130,13250,13270,13270,13240,559
20230706,144100,371004820,13270,13260,13270,13260,156
20230706,144000,368934750,13260,13260,13280,13260,110
20230706,143900,367475010,13260,13280,13280,13260,30
20230706,143800,367076900,13280,13290,13290,13280,72
20230706,143700,366120730,13290,13290,13290,13290,0
20230706,143600,366120730,13290,13290,13290,13290,67
20230706,143500,365230300,13280,13290,13290,13280,181
20230706,143400,362824850,13290,13280,13290,13280,36
20230706,143300,362346600,13290,13280,13290,13270,147
20230706,143200,360393900,13290,13300,13300,13290,258
20230706,143100,356963550,13290,13300,13300,13290,97
20230706,143000,355673560,13300,13290,13310,13290,196
20230706,142900,353067080,13300,13300,13300,13300,158
20230706,142800,350965680,13300,13340,13340,13300,151
20230706,142700,348954030,13320,13340,13340,13320,142
20230706,142600,347061920,13350,13380,13380,13340,167
20230706,142500,344832020,13380,13370,13380,13370,85
20230706,142400,343694900,13360,13400,13400,13360,150
20230706,142300,341687550,13400,13400,13430,13400,153
20230706,142200,339635340,13350,13350,13350,13350,0
20230706,142100,339635340,13350,13350,13350,13350,1210
20230706,142000,323481840,13340,13330,13340,13330,179
20230706,141900,321095370,13330,13320,13330,13320,194
20230706,141800,318511120,13330,13330,13330,13320,165
20230706,141700,316311710,13330,13320,13330,13320,185
20230706,141600,313845750,13320,13320,13330,13320,56
20230706,141500,313099640,13270,13370,13370,13270,316
20230706,141400,308886470,13370,13390,13390,13370,50
20230706,141300,308217910,13390,13400,13400,13390,115
20230706,141200,306677110,13400,13410,13410,13400,160
20230706,141100,304531580,13410,13410,13410,13410,67
20230706,141000,303633110,13440,13460,13460,13440,192
20230706,140900,301050340,13460,13440,13460,13440,56
20230706,140800,300297120,13450,13440,13450,13440,174
20230706,140700,297956870,13440,13440,13440,13440,103
20230706,140600,296572550,13430,13420,13430,13410,162
20230706,140500,294398130,13430,13420,13430,13420,96
20230706,140400,293108950,13420,13430,13430,13420,75
20230706,140300,292101770,13420,13440,13440,13410,198
20230706,140200,289444280,13440,13470,13470,13430,477
20230706,140100,283026620,13470,13470,13480,13470,96
20230706,140000,281733310,13470,13480,13490,13470,111
20230706,135900,280236540,13480,13480,13480,13480,151
20230706,135800,278201060,13490,13490,13490,13480,157
20230706,135700,276083170,13490,13480,13490,13480,162
20230706,135600,273897830,13490,13490,13490,13490,0
20230706,135500,273897830,13490,13470,13490,13470,220
20230706,135400,270931220,13480,13480,13480,13480,18
20230706,135300,270688580,13480,13470,13480,13470,149
20230706,135200,268680300,13470,13480,13480,13470,90
20230706,135100,267467150,13470,13470,13480,13460,155
20230706,135000,265378680,13470,13470,13480,13470,32
20230706,134900,264947350,13450,13460,13460,13450,124
20230706,134800,263278880,13460,13460,13490,13460,1266
20230706,134700,246213390,13460,13430,13460,13430,414
20230706,134600,240653260,13430,13420,13430,13420,553
20230706,134500,233226510,13430,13430,13430,13420,61
20230706,134400,232407670,13430,13420,13430,13420,195
20230706,134300,229788880,13420,13420,13420,13410,10
20230706,134200,229654710,13430,13420,13430,13420,399
20230706,134100,224296350,13420,13420,13420,13420,13
20230706,134000,224121890,13420,13410,13420,13410,135
20230706,133900,222310870,13420,13400,13420,13400,68
20230706,133800,221399310,13400,13420,13420,13400,182
20230706,133700,218957330,13420,13420,13430,13420,210
20230706,133600,216138460,13430,13420,13430,13420,91
20230706,133500,214916560,13420,13430,13430,13400,153
20230706,133400,212863160,13420,13440,13490,13420,619
20230706,133300,204521100,13440,13460,13460,13430,48
20230706,133200,203876000,13460,13470,13540,13460,519
20230706,133100,196880000,13470,13570,13570,13450,300
20230706,133000,192831300,13580,13340,13590,13330,1370
20230706,132900,174370970,13320,13290,13320,13290,374
20230706,132800,169391500,13290,13260,13290,13260,154
20230706,132700,167345200,13260,13250,13270,13250,118
20230706,132600,165780200,13250,13250,13250,13250,68
20230706,132500,164879200,13250,13230,13250,13230,169
20230706,132400,162640290,13220,13220,13220,13220,0
20230706,132300,162640290,13220,13220,13220,13220,0
20230706,132200,162640290,13220,13220,13220,13220,0
20230706,132100,162640290,13220,13220,13220,13220,0
20230706,132000,162640290,13220,13220,13220,13220,0
20230706,131900,162640290,13220,13220,13220,13220,0
20230706,131800,162640290,13220,13220,13220,13220,48
20230706,131700,162005730,13220,13220,13220,13220,8
20230706,131600,161899970,13220,13220,13220,13220,7
20230706,131500,161807430,13240,13240,13240,13240,62
20230706,131400,160986550,13260,13180,13280,13180,601
20230706,131300,153024940,13170,13180,13180,13170,102
20230706,131200,151680600,13170,13170,13170,13170,1
20230706,131100,151667430,13170,13170,13170,13170,0
20230706,131000,151667430,13170,13170,13170,13170,0
20230706,130900,151667430,13170,13170,13170,13170,0
20230706,130800,151667430,13170,13170,13170,13170,0
20230706,130700,151667430,13170,13170,13170,13170,0
20230706,130600,151667430,13170,13170,13170,13170,17
20230706,130500,151443540,13170,13170,13170,13170,9
20230706,130400,151325010,13180,13180,13180,13180,258
20230706,130300,147924570,13180,13180,13180,13180,0
20230706,130200,147924570,13180,13180,13180,13180,0
20230706,130100,147924570,13180,13180,13180,13180,0
20230706,130000,147924570,13180,13180,13180,13180,0
20230706,125900,147924570,13180,13180,13180,13180,0
20230706,125800,147924570,13180,13180,13180,13180,3
20230706,125700,147885030,13190,13180,13190,13180,104
20230706,125600,146514300,13180,13180,13180,13180,0
20230706,125500,146514300,13180,13180,13180,13180,1
20230706,125400,146501120,13180,13180,13180,13180,1
20230706,125300,146487940,13180,13180,13180,13180,30
20230706,125200,146092540,13190,13190,13190,13190,0
20230706,125100,146092540,13190,13190,13190,13190,0
20230706,125000,146092540,13190,13190,13190,13190,0
20230706,124900,146092540,13190,13190,13190,13190,0
20230706,124800,146092540,13190,13190,13190,13190,0
20230706,124700,146092540,13190,13190,13190,13190,9
20230706,124600,145973830,13190,13190,13190,13190,10
20230706,124500,145841930,13190,13200,13200,13190,126
20230706,124400,144178770,13200,13200,13200,13200,78
20230706,124300,143149170,13200,13200,13200,13200,0
20230706,124200,143149170,13200,13200,13200,13200,0
20230706,124100,143149170,13200,13200,13200,13200,0
20230706,124000,143149170,13200,13200,13200,13200,0
20230706,123900,143149170,13200,13200,13200,13200,2
20230706,123800,143122770,13170,13170,13170,13170,0
20230706,123700,143122770,13170,13170,13170,13170,33
20230706,123600,142688160,13180,13180,13180,13180,0
20230706,123500,142688160,13180,13180,13180,13180,0
20230706,123400,142688160,13180,13180,13180,13180,0
20230706,123300,142688160,13180,13180,13180,13180,0
20230706,123200,142688160,13180,13180,13180,13180,0
20230706,123100,142688160,13180,13180,13180,13180,295
20230706,123000,138800060,13190,13190,13190,13190,38
20230706,122900,138298840,13190,13190,13190,13190,0
20230706,122800,138298840,13190,13200,13200,13190,246
20230706,122700,135053290,13190,13190,13190,13190,0
20230706,122600,135053290,13190,13190,13190,13190,0
20230706,122500,135053290,13190,13190,13190,13190,0
20230706,122400,135053290,13190,13190,13190,13190,0
20230706,122300,135053290,13190,13190,13190,13190,0
20230706,122200,135053290,13190,13190,13190,13190,0
20230706,122100,135053290,13190,13190,13190,13190,0
20230706,122000,135053290,13190,13190,13190,13190,0
20230706,121900,135053290,13190,13190,13190,13190,0
20230706,121800,135053290,13190,13190,13190,13190,70
20230706,121700,134129990,13190,13190,13190,13190,0
20230706,121600,134129990,13190,13190,13190,13190,0
20230706,121500,134129990,13190,13190,13190,13190,0
20230706,121400,134129990,13190,13190,13190,13190,0
20230706,121300,134129990,13190,13190,13190,13190,0
20230706,121200,134129990,13190,13190,13190,13190,55
20230706,121100,133404540,13190,13190,13190,13190,0
20230706,121000,133404540,13190,13190,13190,13190,0
20230706,120900,133404540,13190,13190,13190,13190,0
20230706,120800,133404540,13190,13190,13190,13190,0
20230706,120700,133404540,13190,13190,13190,13190,1
20230706,120600,133391350,13190,13190,13190,13190,0
20230706,120500,133391350,13190,13190,13190,13190,0
20230706,120400,133391350,13190,13190,13190,13190,0
20230706,120300,133391350,13190,13190,13190,13190,0
20230706,120200,133391350,13190,13190,13190,13190,49
20230706,120100,132745040,13180,13180,13180,13180,0
20230706,120000,132745040,13180,13180,13180,13180,7
20230706,115900,132652780,13170,13170,13170,13170,0
20230706,115800,132652780,13170,13170,13170,13170,6
20230706,115700,132573760,13170,13170,13170,13170,6
20230706,115600,132494740,13170,13170,13170,13170,0
20230706,115500,132494740,13170,13190,13190,13170,148
20230706,115400,130543970,13170,13170,13170,13170,6
20230706,115300,130464950,13170,13170,13170,13170,0
20230706,115200,130464950,13170,13170,13170,13170,7
20230706,115100,130372760,13170,13170,13170,13170,7
20230706,115000,130280570,13170,13170,13170,13170,0
20230706,114900,130280570,13170,13170,13170,13170,6
20230706,114800,130201550,13170,13170,13170,13170,7
20230706,114700,130109360,13170,13170,13170,13170,0
20230706,114600,130109360,13170,13170,13170,13170,7
20230706,114500,130017170,13170,13170,13170,13170,6
20230706,114400,129938150,13170,13170,13170,13170,74
20230706,114300,128963570,13170,13170,13170,13170,7
20230706,114200,128871380,13180,13170,13180,13170,10
20230706,114100,128739650,13170,13170,13170,13170,0
20230706,114000,128739650,13170,13170,13170,13170,6
20230706,113900,128660630,13170,13170,13170,13170,7
20230706,113800,128568440,13170,13180,13180,13170,72
20230706,113700,127619780,13180,13180,13180,13180,7
20230706,113600,127527520,13180,13180,13180,13180,6
20230706,113500,127448440,13180,13180,13180,13180,0
20230706,113400,127448440,13180,13180,13180,13180,7
20230706,113300,127356180,13180,13180,13180,13180,8
20230706,113200,127250740,13180,13190,13190,13180,2
20230706,113100,127224370,13220,13190,13220,13190,28
20230706,113000,126855020,13190,13190,13190,13190,11
20230706,112900,126709930,13180,13180,13180,13180,7
20230706,112800,126617670,13180,13180,13180,13180,0
20230706,112700,126617670,13180,13180,13180,13180,32
20230706,112600,126195910,13180,13180,13180,13180,7
20230706,112500,126103650,13180,13180,13180,13180,0
20230706,112400,126103650,13180,13180,13180,13180,7
20230706,112300,126011390,13190,13190,13190,13190,2
20230706,112200,125985010,13200,13200,13200,13200,0
20230706,112100,125985010,13200,13190,13200,13180,9
20230706,112000,125866360,13190,13190,13190,13190,32
20230706,111900,125444280,13200,13200,13200,13200,83
20230706,111800,124348680,13190,13190,13190,13190,6
20230706,111700,124269540,13180,13180,13180,13180,7
20230706,111600,124177280,13180,13180,13180,13180,5
20230706,111500,124111380,13170,13170,13170,13170,6
20230706,111400,124032360,13170,13170,13170,13170,7
20230706,111300,123940170,13170,13170,13170,13170,1
20230706,111200,123927000,13170,13170,13170,13170,7
20230706,111100,123834810,13170,13170,13170,13170,6
20230706,111000,123755790,13180,13180,13180,13180,0
20230706,110900,123755790,13180,13180,13180,13180,2
20230706,110800,123729430,13170,13170,13170,13170,38
20230706,110700,123228970,13170,13170,13170,13170,0
20230706,110600,123228970,13170,13180,13180,13170,7
20230706,110500,123136770,13180,13180,13180,13180,54
20230706,110400,122425050,13180,13180,13180,13180,0
20230706,110300,122425050,13180,13180,13180,13180,7
20230706,110200,122332790,13180,13180,13180,13180,6
20230706,110100,122253710,13200,13170,13200,13170,8
20230706,110000,122148320,13170,13170,13170,13170,0
20230706,105900,122148320,13170,13170,13170,13170,7
20230706,105800,122056130,13170,13170,13170,13170,6
20230706,105700,121977110,13160,13160,13160,13160,0
20230706,105600,121977110,13160,13180,13180,13160,307
20230706,105500,117936870,13180,13180,13180,13180,8
20230706,105400,117831430,13180,13180,13180,13180,0
20230706,105300,117831430,13180,13180,13180,13180,6
20230706,105200,117752350,13180,13180,13180,13180,7
20230706,105100,117660090,13200,13200,13200,13200,23
20230706,105000,117356490,13180,13180,13180,13180,7
20230706,104900,117264230,13180,13180,13180,13180,9
20230706,104800,117145610,13180,13180,13180,13180,13
20230706,104700,116974270,13180,13180,13180,13180,20
20230706,104600,116710670,13180,13200,13200,13180,139
20230706,104500,114878150,13200,13200,13200,13200,8
20230706,104400,114772550,13200,13200,13200,13200,14
20230706,104300,114587750,13200,13200,13200,13200,16
20230706,104200,114376550,13220,13220,13220,13220,21
20230706,104100,114098930,13140,13140,13140,13140,7
20230706,104000,114006950,13140,13220,13220,13140,8
20230706,103900,113901670,13140,13140,13140,13140,0
20230706,103800,113901670,13140,13140,13140,13140,7
20230706,103700,113809690,13140,13140,13140,13140,7
20230706,103600,113717710,13140,13140,13140,13140,5
20230706,103500,113652010,13140,13140,13140,13140,1
20230706,103400,113638870,13130,13140,13140,13130,20
20230706,103300,113376220,13150,13130,13150,13130,7
20230706,103200,113284290,13130,13130,13130,13130,0
20230706,103100,113284290,13130,13150,13150,13120,1151
20230706,103000,98176210,13150,13150,13150,13150,41
20230706,102900,97637060,13140,13140,13140,13140,0
20230706,102800,97637060,13140,13140,13140,13140,26
20230706,102700,97295420,13150,13150,13150,13150,1
20230706,102600,97282270,13150,13150,13150,13150,0
20230706,102500,97282270,13150,13140,13150,13140,8
20230706,102400,97177140,13140,13140,13140,13140,6
20230706,102300,97098300,13150,13150,13150,13150,0
20230706,102200,97098300,13150,13150,13150,13150,1195
20230706,102100,81384050,13140,13140,13140,13140,7
20230706,102000,81292070,13150,13150,13150,13150,1188
20230706,101900,65669870,13140,13140,13140,13140,6
20230706,101800,65591030,13140,13140,13140,13140,7
20230706,101700,65499050,13140,13140,13140,13140,0
20230706,101600,65499050,13140,13260,13260,13140,70
20230706,101500,64571690,13280,13250,13290,13170,90
20230706,101400,63378520,13280,13280,13280,13260,95
20230706,101300,62118270,13280,13280,13280,13180,110
20230706,101200,60659490,13180,13130,13180,13130,39
20230706,101100,60146010,13130,13130,13130,13130,0
20230706,101000,60146010,13130,13170,13170,13130,146
20230706,100900,58223430,13120,13120,13120,13120,7
20230706,100800,58131590,13120,13120,13120,13120,0
20230706,100700,58131590,13120,13120,13120,13120,79
20230706,100600,57095110,13120,13120,13120,13120,6
20230706,100500,57016390,13120,13120,13120,13120,9
20230706,100400,56898310,13120,13140,13140,13120,551
20230706,100300,49666170,13160,13160,13160,13160,62
20230706,100200,48850250,13180,13140,13180,13140,19
20230706,100100,48600550,13140,13140,13140,13140,1
20230706,100000,48587410,13130,13180,13180,13130,37
20230706,095900,48100100,13130,13130,13130,13130,7
20230706,095800,48008190,13130,13130,13130,13130,26
20230706,095700,47666810,13130,13130,13130,13130,27
20230706,095600,47312300,13130,13130,13130,13130,7
20230706,095500,47220390,13130,13130,13130,13130,0
20230706,095400,47220390,13130,13130,13130,13130,187
20230706,095300,44765080,13130,13160,13160,13130,68
20230706,095200,43870380,13180,13180,13180,13180,1
20230706,095100,43857200,13130,13130,13130,13130,7
20230706,095000,43765290,13130,13130,13130,13130,7
20230706,094900,43673380,13120,13120,13120,13120,0
20230706,094800,43673380,13120,13130,13130,13120,8
20230706,094700,43568400,13130,13120,13130,13120,45
20230706,094600,42977620,13130,13130,13130,13130,20
20230706,094500,42715020,13120,13120,13120,13120,6
20230706,094400,42636300,13120,13150,13150,13120,70
20230706,094300,41716010,13170,13170,13170,13170,20
20230706,094200,41452610,13120,13120,13120,13120,7
20230706,094100,41360770,13120,13120,13120,13120,6
20230706,094000,41282050,13120,13120,13120,13120,1
20230706,093900,41268930,13120,13120,13120,13120,19
20230706,093800,41019650,13120,13120,13120,13120,7
20230706,093700,40927810,13120,13120,13120,13120,6
20230706,093600,40849090,13110,13110,13110,13110,0
20230706,093500,40849090,13110,13170,13170,13110,245
20230706,093400,37632440,13130,13130,13130,13130,7
20230706,093300,37540530,13130,13130,13130,13130,0
20230706,093200,37540530,13130,13150,13150,13130,23
20230706,093100,37238200,13150,13120,13150,13120,252
20230706,093000,33924630,13110,13110,13110,13110,0
20230706,092900,33924630,13110,13110,13110,13110,7
20230706,092800,33832860,13110,13110,13110,13110,6
20230706,092700,33754200,13110,13110,13110,13110,56
20230706,092600,33020040,13090,13100,13100,13090,8
20230706,092500,32915310,13100,13100,13100,13100,202
20230706,092400,30269110,13110,13110,13110,13110,1
20230706,092300,30256000,13090,13100,13100,13090,100
20230706,092200,28946060,13100,13100,13100,13100,7
20230706,092100,28854360,13090,13090,13090,13090,0
20230706,092000,28854360,13090,13090,13090,13090,12
20230706,091900,28697280,13090,13090,13090,13090,1
20230706,091800,28684190,13080,13080,13080,13080,0
20230706,091700,28684190,13080,13080,13080,13080,11
20230706,091600,28540310,13150,13090,13150,13080,60
20230706,091500,27755330,13080,13080,13080,13080,0
20230706,091400,27755330,13080,13080,13080,13080,6
20230706,091300,27676850,13080,13080,13080,13080,7
20230706,091200,27585290,13080,13150,13150,13080,430
20230706,091100,21958530,13150,13150,13170,13080,452
20230706,091000,16025770,13150,13150,13150,13150,90
20230706,090900,14842270,13150,13170,13170,13150,417
20230706,090800,9356270,13170,13200,13320,13150,139
20230706,090700,7523470,13200,13250,13250,13200,42
20230706,090600,6967560,13250,13260,13390,13250,21
20230706,090500,6688270,13300,13300,13300,13300,208
20230706,090400,3921870,13300,13320,13390,13300,76
20230706,090300,2908820,13320,13330,13430,13320,65
20230706,090200,2041400,13430,13430,13430,13430,0
20230706,090100,2041400,13430,13430,13430,13430,150
20230706,090000,26900,13450,13450,13450,13450,2