KissMeData/084010/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,194100,369145260,13400,13400,13400,13400,1034
20230717,194000,369145260,13400,13400,13400,13400,0
20230717,193900,369145260,13400,13400,13400,13400,0
20230717,193800,369145260,13400,13400,13400,13400,0
20230717,193700,369145260,13400,13400,13400,13400,0
20230717,193600,369145260,13400,13400,13400,13400,0
20230717,193500,369145260,13400,13400,13400,13400,0
20230717,193400,369145260,13400,13400,13400,13400,0
20230717,193300,369145260,13400,13400,13400,13400,0
20230717,193200,369145260,13400,13400,13400,13400,0
20230717,193100,369145260,13400,13400,13400,13400,0
20230717,193000,369145260,13400,13400,13400,13400,0
20230717,192900,369145260,13400,13400,13400,13400,0
20230717,192800,369145260,13400,13400,13400,13400,0
20230717,192700,369145260,13400,13400,13400,13400,0
20230717,192600,369145260,13400,13400,13400,13400,0
20230717,192500,369145260,13400,13400,13400,13400,0
20230717,192400,369145260,13400,13400,13400,13400,0
20230717,192300,369145260,13400,13400,13400,13400,0
20230717,192200,369145260,13400,13400,13400,13400,0
20230717,192100,369145260,13400,13400,13400,13400,0
20230717,192000,369145260,13400,13400,13400,13400,0
20230717,191900,369145260,13400,13400,13400,13400,0
20230717,191800,369145260,13400,13400,13400,13400,0
20230717,191700,369145260,13400,13400,13400,13400,0
20230717,191600,369145260,13400,13400,13400,13400,0
20230717,191500,369145260,13400,13400,13400,13400,0
20230717,191400,369145260,13400,13400,13400,13400,0
20230717,191300,369145260,13400,13400,13400,13400,0
20230717,191200,369145260,13400,13400,13400,13400,0
20230717,191100,369145260,13400,13400,13400,13400,1034
20230717,191000,369145260,13400,13400,13400,13400,0
20230717,190900,369145260,13400,13400,13400,13400,0
20230717,190800,369145260,13400,13400,13400,13400,0
20230717,190700,369145260,13400,13400,13400,13400,0
20230717,190600,369145260,13400,13400,13400,13400,0
20230717,190500,369145260,13400,13400,13400,13400,0
20230717,190400,369145260,13400,13400,13400,13400,0
20230717,190300,369145260,13400,13400,13400,13400,0
20230717,190200,369145260,13400,13400,13400,13400,0
20230717,190100,369145260,13400,13400,13400,13400,0
20230717,190000,369145260,13400,13400,13400,13400,0
20230717,185900,369145260,13400,13400,13400,13400,0
20230717,185800,369145260,13400,13400,13400,13400,0
20230717,185700,369145260,13400,13400,13400,13400,0
20230717,185600,369145260,13400,13400,13400,13400,0
20230717,185500,369145260,13400,13400,13400,13400,0
20230717,185400,369145260,13400,13400,13400,13400,0
20230717,185300,369145260,13400,13400,13400,13400,0
20230717,185200,369145260,13400,13400,13400,13400,0
20230717,185100,369145260,13400,13400,13400,13400,0
20230717,185000,369145260,13400,13400,13400,13400,0
20230717,184900,369145260,13400,13400,13400,13400,0
20230717,184800,369145260,13400,13400,13400,13400,0
20230717,184700,369145260,13400,13400,13400,13400,0
20230717,184600,369145260,13400,13400,13400,13400,0
20230717,184500,369145260,13400,13400,13400,13400,0
20230717,184400,369145260,13400,13400,13400,13400,0
20230717,184300,369145260,13400,13400,13400,13400,0
20230717,184200,369145260,13400,13400,13400,13400,0
20230717,184100,369145260,13400,13400,13400,13400,1034
20230717,184000,369145260,13400,13400,13400,13400,0
20230717,183900,369145260,13400,13400,13400,13400,0
20230717,183800,369145260,13400,13400,13400,13400,0
20230717,183700,369145260,13400,13400,13400,13400,0
20230717,183600,369145260,13400,13400,13400,13400,0
20230717,183500,369145260,13400,13400,13400,13400,0
20230717,183400,369145260,13400,13400,13400,13400,0
20230717,183300,369145260,13400,13400,13400,13400,0
20230717,183200,369145260,13400,13400,13400,13400,0
20230717,183100,369145260,13400,13400,13400,13400,0
20230717,183000,369145260,13400,13400,13400,13400,0
20230717,182900,369145260,13400,13400,13400,13400,0
20230717,182800,369145260,13400,13400,13400,13400,0
20230717,182700,369145260,13400,13400,13400,13400,0
20230717,182600,369145260,13400,13400,13400,13400,0
20230717,182500,369145260,13400,13400,13400,13400,0
20230717,182400,369145260,13400,13400,13400,13400,0
20230717,182300,369145260,13400,13400,13400,13400,0
20230717,182200,369145260,13400,13400,13400,13400,0
20230717,182100,369145260,13400,13400,13400,13400,0
20230717,182000,369145260,13400,13400,13400,13400,0
20230717,181900,369145260,13400,13400,13400,13400,0
20230717,181800,369145260,13400,13400,13400,13400,0
20230717,181700,369145260,13400,13400,13400,13400,0
20230717,181600,369145260,13400,13400,13400,13400,0
20230717,181500,369145260,13400,13400,13400,13400,0
20230717,181400,369145260,13400,13400,13400,13400,0
20230717,181300,369145260,13400,13400,13400,13400,0
20230717,181200,369145260,13400,13400,13400,13400,0
20230717,181100,369145260,13400,13400,13400,13400,1034
20230717,181000,369145260,13400,13400,13400,13400,0
20230717,180900,369145260,13400,13400,13400,13400,0
20230717,180800,369145260,13400,13400,13400,13400,0
20230717,180700,369145260,13400,13400,13400,13400,0
20230717,180600,369145260,13400,13400,13400,13400,0
20230717,180500,369145260,13400,13400,13400,13400,0
20230717,180400,369145260,13400,13400,13400,13400,0
20230717,180300,369145260,13400,13400,13400,13400,0
20230717,180200,369145260,13400,13400,13400,13400,0
20230717,180100,369145260,13400,13400,13400,13400,0
20230717,180000,369145260,13400,13400,13400,13400,0
20230717,175900,369145260,13400,13400,13400,13400,0
20230717,175800,369145260,13400,13400,13400,13400,0
20230717,175700,369145260,13400,13400,13400,13400,0
20230717,175600,369145260,13400,13400,13400,13400,0
20230717,175500,369145260,13400,13400,13400,13400,0
20230717,175400,369145260,13400,13400,13400,13400,0
20230717,175300,369145260,13400,13400,13400,13400,0
20230717,175200,369145260,13400,13400,13400,13400,0
20230717,175100,369145260,13400,13400,13400,13400,0
20230717,175000,369145260,13400,13400,13400,13400,0
20230717,174900,369145260,13400,13400,13400,13400,0
20230717,174800,369145260,13400,13400,13400,13400,0
20230717,174700,369145260,13400,13400,13400,13400,0
20230717,174600,369145260,13400,13400,13400,13400,0
20230717,174500,369145260,13400,13400,13400,13400,0
20230717,174400,369145260,13400,13400,13400,13400,0
20230717,174300,369145260,13400,13400,13400,13400,0
20230717,174200,369145260,13400,13400,13400,13400,0
20230717,174100,369145260,13400,13400,13400,13400,1034
20230717,174000,369145260,13400,13400,13400,13400,0
20230717,173900,369145260,13400,13400,13400,13400,0
20230717,173800,369145260,13400,13400,13400,13400,0
20230717,173700,369145260,13400,13400,13400,13400,0
20230717,173600,369145260,13400,13400,13400,13400,0
20230717,173500,369145260,13400,13400,13400,13400,0
20230717,173400,369145260,13400,13400,13400,13400,0
20230717,173300,369145260,13400,13400,13400,13400,0
20230717,173200,369145260,13400,13400,13400,13400,0
20230717,173100,369145260,13400,13400,13400,13400,0
20230717,173000,369145260,13400,13400,13400,13400,0
20230717,172900,369145260,13400,13400,13400,13400,0
20230717,172800,369145260,13400,13400,13400,13400,0
20230717,172700,369145260,13400,13400,13400,13400,0
20230717,172600,369145260,13400,13400,13400,13400,0
20230717,172500,369145260,13400,13400,13400,13400,0
20230717,172400,369145260,13400,13400,13400,13400,0
20230717,172300,369145260,13400,13400,13400,13400,0
20230717,172200,369145260,13400,13400,13400,13400,0
20230717,172100,369145260,13400,13400,13400,13400,0
20230717,172000,369145260,13400,13400,13400,13400,0
20230717,171900,369145260,13400,13400,13400,13400,0
20230717,171800,369145260,13400,13400,13400,13400,0
20230717,171700,369145260,13400,13400,13400,13400,0
20230717,171600,369145260,13400,13400,13400,13400,0
20230717,171500,369145260,13400,13400,13400,13400,0
20230717,171400,369145260,13400,13400,13400,13400,0
20230717,171300,369145260,13400,13400,13400,13400,0
20230717,171200,369145260,13400,13400,13400,13400,0
20230717,171100,369145260,13400,13400,13400,13400,1034
20230717,171000,369145260,13400,13400,13400,13400,0
20230717,170900,369145260,13400,13400,13400,13400,0
20230717,170800,369145260,13400,13400,13400,13400,0
20230717,170700,369145260,13400,13400,13400,13400,0
20230717,170600,369145260,13400,13400,13400,13400,0
20230717,170500,369145260,13400,13400,13400,13400,0
20230717,170400,369145260,13400,13400,13400,13400,0
20230717,170300,369145260,13400,13400,13400,13400,0
20230717,170200,369145260,13400,13400,13400,13400,0
20230717,170100,369145260,13400,13400,13400,13400,0
20230717,170000,369145260,13400,13400,13400,13400,0
20230717,165900,369145260,13400,13400,13400,13400,0
20230717,165800,369145260,13400,13400,13400,13400,0
20230717,165700,369145260,13400,13400,13400,13400,0
20230717,165600,369145260,13400,13400,13400,13400,0
20230717,165500,369145260,13400,13400,13400,13400,0
20230717,165400,369145260,13400,13400,13400,13400,0
20230717,165300,369145260,13400,13400,13400,13400,0
20230717,165200,369145260,13400,13400,13400,13400,0
20230717,165100,369145260,13400,13400,13400,13400,0
20230717,165000,369145260,13400,13400,13400,13400,0
20230717,164900,369145260,13400,13400,13400,13400,0
20230717,164800,369145260,13400,13400,13400,13400,0
20230717,164700,369145260,13400,13400,13400,13400,0
20230717,164600,369145260,13400,13400,13400,13400,0
20230717,164500,369145260,13400,13400,13400,13400,0
20230717,164400,369145260,13400,13400,13400,13400,0
20230717,164300,369145260,13400,13400,13400,13400,0
20230717,164200,369145260,13400,13400,13400,13400,0
20230717,164100,369145260,13400,13400,13400,13400,1034
20230717,164000,369145260,13400,13400,13400,13400,0
20230717,163900,369145260,13400,13400,13400,13400,0
20230717,163800,369145260,13400,13400,13400,13400,0
20230717,163700,369145260,13400,13400,13400,13400,0
20230717,163600,369145260,13400,13400,13400,13400,0
20230717,163500,369145260,13400,13400,13400,13400,0
20230717,163400,369145260,13400,13400,13400,13400,0
20230717,163300,369145260,13400,13400,13400,13400,0
20230717,163200,369145260,13400,13400,13400,13400,0
20230717,163100,369145260,13400,13400,13400,13400,0
20230717,163000,369145260,13400,13400,13400,13400,0
20230717,162900,369145260,13400,13400,13400,13400,0
20230717,162800,369145260,13400,13400,13400,13400,0
20230717,162700,369145260,13400,13400,13400,13400,0
20230717,162600,369145260,13400,13400,13400,13400,0
20230717,162500,369145260,13400,13400,13400,13400,0
20230717,162400,369145260,13400,13400,13400,13400,0
20230717,162300,369145260,13400,13400,13400,13400,0
20230717,162200,369145260,13400,13400,13400,13400,0
20230717,162100,369145260,13400,13400,13400,13400,0
20230717,162000,369145260,13400,13400,13400,13400,0
20230717,161900,369145260,13400,13400,13400,13400,0
20230717,161800,369145260,13400,13400,13400,13400,0
20230717,161700,369145260,13400,13400,13400,13400,0
20230717,161600,369145260,13400,13400,13400,13400,0
20230717,161500,369145260,13400,13400,13400,13400,0
20230717,161400,369145260,13400,13400,13400,13400,0
20230717,161300,369145260,13400,13400,13400,13400,0
20230717,161200,369145260,13400,13400,13400,13400,0
20230717,161100,369145260,13400,13400,13400,13400,1034
20230717,161000,369145260,13400,13400,13400,13400,0
20230717,160900,369145260,13400,13400,13400,13400,0
20230717,160800,369145260,13400,13400,13400,13400,0
20230717,160700,369145260,13400,13400,13400,13400,0
20230717,160600,369145260,13400,13400,13400,13400,0
20230717,160500,369145260,13400,13400,13400,13400,0
20230717,160400,369145260,13400,13400,13400,13400,0
20230717,160300,369145260,13400,13400,13400,13400,0
20230717,160200,369145260,13400,13400,13400,13400,0
20230717,160100,369145260,13400,13400,13400,13400,0
20230717,160000,369145260,13400,13400,13400,13400,0
20230717,155900,369145260,13400,13400,13400,13400,0
20230717,155800,369145260,13400,13400,13400,13400,0
20230717,155700,369145260,13400,13400,13400,13400,0
20230717,155600,369145260,13400,13400,13400,13400,0
20230717,155500,369145260,13400,13400,13400,13400,0
20230717,155400,369145260,13400,13400,13400,13400,0
20230717,155300,369145260,13400,13400,13400,13400,0
20230717,155200,369145260,13400,13400,13400,13400,0
20230717,155100,369145260,13400,13400,13400,13400,0
20230717,155000,369145260,13400,13400,13400,13400,0
20230717,154900,369145260,13400,13400,13400,13400,0
20230717,154800,369145260,13400,13400,13400,13400,0
20230717,154700,369145260,13400,13400,13400,13400,0
20230717,154600,369145260,13400,13400,13400,13400,0
20230717,154500,369145260,13400,13400,13400,13400,0
20230717,154400,369145260,13400,13400,13400,13400,0
20230717,154300,369145260,13400,13400,13400,13400,0
20230717,154200,369145260,13400,13400,13400,13400,0
20230717,154100,369145260,13400,13400,13400,13400,1034
20230717,154000,369145260,13400,13400,13400,13400,0
20230717,153900,369145260,13400,13400,13400,13400,0
20230717,153800,369145260,13400,13400,13400,13400,0
20230717,153700,369145260,13400,13400,13400,13400,0
20230717,153600,369145260,13400,13400,13400,13400,0
20230717,153500,369145260,13400,13400,13400,13400,0
20230717,153400,369145260,13400,13400,13400,13400,0
20230717,153300,369145260,13400,13400,13400,13400,0
20230717,153200,369145260,13400,13400,13400,13400,0
20230717,153100,369145260,13400,13400,13400,13400,0
20230717,153000,369145260,13400,13400,13400,13400,1034
20230717,152900,355289660,13410,13410,13410,13410,0
20230717,152800,355289660,13410,13410,13410,13410,0
20230717,152700,355289660,13410,13410,13410,13410,0
20230717,152600,355289660,13410,13410,13410,13410,0
20230717,152500,355289660,13410,13410,13410,13410,0
20230717,152400,355289660,13410,13410,13410,13410,0
20230717,152300,355289660,13410,13410,13410,13410,0
20230717,152200,355289660,13410,13410,13410,13410,0
20230717,152100,355289660,13410,13410,13410,13410,0
20230717,152000,355289660,13410,13410,13410,13410,0
20230717,151900,355289660,13410,13410,13410,13410,94
20230717,151800,354029120,13410,13410,13410,13410,1
20230717,151700,354015710,13400,13410,13420,13400,8
20230717,151600,353908450,13410,13410,13410,13410,104
20230717,151500,352513810,13410,13410,13410,13400,22
20230717,151400,352218970,13410,13410,13410,13410,0
20230717,151300,352218970,13410,13430,13430,13410,194
20230717,151200,349614190,13420,13410,13420,13410,205
20230717,151100,346863310,13400,13410,13410,13400,5
20230717,151000,346796300,13410,13410,13410,13410,0
20230717,150900,346796300,13410,13410,13410,13410,6
20230717,150800,346715840,13410,13410,13410,13410,5
20230717,150700,346648790,13410,13400,13410,13400,8
20230717,150600,346541580,13400,13400,13400,13400,0
20230717,150500,346541580,13400,13400,13400,13400,50
20230717,150400,345871580,13410,13410,13410,13410,4
20230717,150300,345817940,13410,13410,13410,13410,5
20230717,150200,345750890,13410,13410,13410,13410,0
20230717,150100,345750890,13410,13410,13410,13410,0
20230717,150000,345750890,13410,13410,13410,13410,2
20230717,145900,345724070,13410,13410,13410,13410,1
20230717,145800,345710660,13400,13400,13400,13400,10
20230717,145700,345576660,13400,13400,13400,13400,0
20230717,145600,345576660,13400,13400,13400,13400,50
20230717,145500,344906660,13410,13410,13410,13410,0
20230717,145400,344906660,13410,13410,13410,13410,0
20230717,145300,344906660,13410,13410,13410,13410,1
20230717,145200,344893250,13410,13410,13410,13410,0
20230717,145100,344893250,13410,13410,13410,13410,0
20230717,145000,344893250,13410,13410,13410,13410,0
20230717,144900,344893250,13410,13410,13410,13410,7
20230717,144800,344799380,13410,13410,13410,13410,0
20230717,144700,344799380,13410,13410,13410,13410,0
20230717,144600,344799380,13410,13410,13410,13410,80
20230717,144500,343726580,13410,13410,13410,13410,1
20230717,144400,343713170,13400,13400,13400,13400,32
20230717,144300,343284370,13410,13410,13410,13410,0
20230717,144200,343284370,13410,13410,13410,13410,2
20230717,144100,343257550,13390,13390,13390,13390,0
20230717,144000,343257550,13390,13390,13390,13390,30
20230717,143900,342855850,13390,13390,13390,13390,0
20230717,143800,342855850,13390,13390,13390,13390,0
20230717,143700,342855850,13390,13390,13390,13390,0
20230717,143600,342855850,13390,13390,13390,13390,0
20230717,143500,342855850,13390,13390,13390,13390,0
20230717,143400,342855850,13390,13390,13390,13390,0
20230717,143300,342855850,13390,13390,13390,13390,93
20230717,143200,341610580,13390,13390,13390,13390,93
20230717,143100,340365310,13410,13410,13410,13410,0
20230717,143000,340365310,13410,13410,13410,13410,0
20230717,142900,340365310,13410,13410,13410,13410,14
20230717,142800,340177570,13390,13390,13390,13390,0
20230717,142700,340177570,13390,13390,13390,13390,0
20230717,142600,340177570,13390,13390,13390,13390,12
20230717,142500,340016890,13410,13410,13410,13410,0
20230717,142400,340016890,13410,13410,13410,13410,0
20230717,142300,340016890,13410,13410,13410,13410,0
20230717,142200,340016890,13410,13410,13410,13410,0
20230717,142100,340016890,13410,13410,13410,13410,0
20230717,142000,340016890,13410,13410,13410,13410,0
20230717,141900,340016890,13410,13410,13410,13410,0
20230717,141800,340016890,13410,13410,13410,13410,0
20230717,141700,340016890,13410,13410,13410,13410,5
20230717,141600,339949840,13410,13410,13410,13410,55
20230717,141500,339212290,13390,13390,13390,13390,0
20230717,141400,339212290,13390,13390,13390,13390,0
20230717,141300,339212290,13390,13390,13390,13390,0
20230717,141200,339212290,13390,13390,13390,13390,0
20230717,141100,339212290,13390,13390,13390,13390,0
20230717,141000,339212290,13390,13390,13390,13390,0
20230717,140900,339212290,13390,13390,13390,13390,0
20230717,140800,339212290,13390,13390,13390,13390,0
20230717,140700,339212290,13390,13390,13390,13390,3
20230717,140600,339172120,13390,13390,13390,13390,31
20230717,140500,338757030,13390,13390,13390,13390,0
20230717,140400,338757030,13390,13390,13390,13390,0
20230717,140300,338757030,13390,13390,13390,13390,15
20230717,140200,338556180,13420,13420,13420,13420,0
20230717,140100,338556180,13420,13420,13420,13420,0
20230717,140000,338556180,13420,13420,13420,13420,13
20230717,135900,338381720,13410,13410,13410,13410,0
20230717,135800,338381720,13410,13410,13410,13410,27
20230717,135700,338019650,13410,13410,13410,13410,0
20230717,135600,338019650,13410,13410,13410,13410,0
20230717,135500,338019650,13410,13410,13410,13410,1
20230717,135400,338006240,13410,13410,13410,13410,0
20230717,135300,338006240,13410,13410,13410,13410,0
20230717,135200,338006240,13410,13410,13410,13410,0
20230717,135100,338006240,13410,13410,13410,13410,0
20230717,135000,338006240,13410,13410,13410,13410,0
20230717,134900,338006240,13410,13400,13410,13400,105
20230717,134800,336598790,13400,13400,13400,13400,0
20230717,134700,336598790,13400,13400,13400,13400,0
20230717,134600,336598790,13400,13400,13400,13400,0
20230717,134500,336598790,13400,13400,13400,13400,0
20230717,134400,336598790,13400,13400,13400,13400,0
20230717,134300,336598790,13400,13400,13400,13400,0
20230717,134200,336598790,13400,13400,13400,13400,0
20230717,134100,336598790,13400,13400,13400,13400,0
20230717,134000,336598790,13400,13400,13400,13400,0
20230717,133900,336598790,13400,13400,13400,13400,0
20230717,133800,336598790,13400,13400,13400,13400,4
20230717,133700,336545190,13410,13410,13410,13410,0
20230717,133600,336545190,13410,13410,13410,13410,0
20230717,133500,336545190,13410,13410,13410,13410,0
20230717,133400,336545190,13410,13410,13410,13410,0
20230717,133300,336545190,13410,13410,13410,13410,0
20230717,133200,336545190,13410,13410,13410,13410,0
20230717,133100,336545190,13410,13410,13410,13410,0
20230717,133000,336545190,13410,13410,13410,13410,80
20230717,132900,335472390,13410,13410,13410,13410,0
20230717,132800,335472390,13410,13410,13410,13410,0
20230717,132700,335472390,13410,13410,13410,13410,14
20230717,132600,335284650,13390,13390,13390,13390,0
20230717,132500,335284650,13390,13390,13390,13390,0
20230717,132400,335284650,13390,13390,13390,13390,0
20230717,132300,335284650,13390,13390,13390,13390,0
20230717,132200,335284650,13390,13390,13390,13390,4
20230717,132100,335231090,13410,13410,13410,13410,0
20230717,132000,335231090,13410,13410,13410,13410,0
20230717,131900,335231090,13410,13410,13410,13410,2
20230717,131800,335204270,13390,13390,13390,13390,8
20230717,131700,335097150,13390,13390,13390,13390,0
20230717,131600,335097150,13390,13390,13390,13390,5
20230717,131500,335030200,13390,13390,13390,13390,0
20230717,131400,335030200,13390,13390,13390,13390,0
20230717,131300,335030200,13390,13390,13390,13390,0
20230717,131200,335030200,13390,13390,13390,13390,0
20230717,131100,335030200,13390,13390,13390,13390,0
20230717,131000,335030200,13390,13390,13390,13390,0
20230717,130900,335030200,13390,13390,13390,13390,0
20230717,130800,335030200,13390,13390,13390,13390,0
20230717,130700,335030200,13390,13390,13390,13390,0
20230717,130600,335030200,13390,13390,13390,13390,0
20230717,130500,335030200,13390,13390,13390,13390,0
20230717,130400,335030200,13390,13390,13390,13390,0
20230717,130300,335030200,13390,13390,13390,13390,0
20230717,130200,335030200,13390,13400,13400,13390,1500
20230717,130100,314945170,13400,13400,13400,13400,0
20230717,130000,314945170,13400,13400,13400,13400,316
20230717,125900,310710770,13400,13400,13400,13400,0
20230717,125800,310710770,13400,13400,13400,13400,0
20230717,125700,310710770,13400,13400,13400,13400,0
20230717,125600,310710770,13400,13400,13400,13400,37
20230717,125500,310214970,13400,13400,13400,13400,0
20230717,125400,310214970,13400,13400,13400,13400,10
20230717,125300,310080970,13400,13400,13400,13400,2
20230717,125200,310054170,13420,13420,13420,13420,0
20230717,125100,310054170,13420,13420,13420,13420,0
20230717,125000,310054170,13420,13400,13420,13400,24
20230717,124900,309732150,13420,13420,13420,13420,0
20230717,124800,309732150,13420,13420,13420,13420,0
20230717,124700,309732150,13420,13420,13420,13420,1
20230717,124600,309718730,13420,13420,13420,13420,0
20230717,124500,309718730,13420,13420,13420,13420,0
20230717,124400,309718730,13420,13420,13420,13420,0
20230717,124300,309718730,13420,13420,13420,13420,0
20230717,124200,309718730,13420,13420,13420,13420,0
20230717,124100,309718730,13420,13420,13420,13420,74
20230717,124000,308725650,13400,13400,13400,13400,150
20230717,123900,306715650,13400,13400,13400,13400,0
20230717,123800,306715650,13400,13400,13400,13400,0
20230717,123700,306715650,13400,13400,13400,13400,0
20230717,123600,306715650,13400,13400,13400,13400,0
20230717,123500,306715650,13400,13400,13400,13400,0
20230717,123400,306715650,13400,13400,13400,13400,32
20230717,123300,306286850,13400,13430,13430,13400,1666
20230717,123200,283962390,13430,13430,13430,13430,14
20230717,123100,283774370,13420,13420,13420,13420,0
20230717,123000,283774370,13420,13420,13420,13420,0
20230717,122900,283774370,13420,13420,13420,13420,1
20230717,122800,283760950,13420,13420,13420,13420,0
20230717,122700,283760950,13420,13420,13420,13420,0
20230717,122600,283760950,13420,13420,13420,13420,0
20230717,122500,283760950,13420,13420,13420,13420,0
20230717,122400,283760950,13420,13420,13420,13420,2
20230717,122300,283734110,13400,13400,13400,13400,0
20230717,122200,283734110,13400,13400,13400,13400,10
20230717,122100,283600110,13420,13420,13420,13420,0
20230717,122000,283600110,13420,13420,13420,13420,0
20230717,121900,283600110,13420,13420,13420,13420,2
20230717,121800,283573270,13410,13410,13410,13410,2
20230717,121700,283546450,13400,13400,13400,13400,0
20230717,121600,283546450,13400,13390,13400,13390,980
20230717,121500,270417410,13390,13390,13390,13390,0
20230717,121400,270417410,13390,13370,13390,13370,580
20230717,121300,262654350,13370,13370,13370,13370,830
20230717,121200,251557250,13360,13360,13360,13360,0
20230717,121100,251557250,13360,13360,13360,13360,1000
20230717,121000,238197250,13370,13370,13370,13370,0
20230717,120900,238197250,13370,13370,13370,13370,0
20230717,120800,238197250,13370,13370,13370,13370,0
20230717,120700,238197250,13370,13370,13370,13370,0
20230717,120600,238197250,13370,13370,13370,13370,300
20230717,120500,234186250,13370,13370,13370,13370,0
20230717,120400,234186250,13370,13370,13370,13370,0
20230717,120300,234186250,13370,13370,13370,13370,295
20230717,120200,230242100,13370,13370,13370,13370,0
20230717,120100,230242100,13370,13370,13370,13370,0
20230717,120000,230242100,13370,13370,13370,13370,0
20230717,115900,230242100,13370,13370,13370,13370,0
20230717,115800,230242100,13370,13350,13370,13350,347
20230717,115700,225607820,13330,13330,13330,13330,0
20230717,115600,225607820,13330,13330,13330,13330,0
20230717,115500,225607820,13330,13330,13330,13330,0
20230717,115400,225607820,13330,13330,13350,13330,1857
20230717,115300,200818000,13330,13330,13330,13330,0
20230717,115200,200818000,13330,13330,13330,13330,0
20230717,115100,200818000,13330,13330,13330,13330,0
20230717,115000,200818000,13330,13330,13330,13330,0
20230717,114900,200818000,13330,13330,13330,13330,15
20230717,114800,200618050,13340,13340,13340,13340,0
20230717,114700,200618050,13340,13340,13340,13340,0
20230717,114600,200618050,13340,13340,13340,13340,0
20230717,114500,200618050,13340,13340,13340,13340,0
20230717,114400,200618050,13340,13340,13340,13340,0
20230717,114300,200618050,13340,13340,13340,13340,29
20230717,114200,200231190,13350,13350,13350,13350,0
20230717,114100,200231190,13350,13350,13350,13350,0
20230717,114000,200231190,13350,13330,13350,13330,515
20230717,113900,193357860,13330,13330,13330,13330,2
20230717,113800,193331200,13330,13330,13330,13330,0
20230717,113700,193331200,13330,13330,13330,13330,0
20230717,113600,193331200,13330,13330,13330,13330,0
20230717,113500,193331200,13330,13330,13330,13330,16
20230717,113400,193117920,13330,13330,13330,13330,0
20230717,113300,193117920,13330,13330,13330,13330,6
20230717,113200,193037940,13320,13320,13320,13320,0
20230717,113100,193037940,13320,13320,13320,13320,0
20230717,113000,193037940,13320,13320,13320,13320,0
20230717,112900,193037940,13320,13320,13320,13320,0
20230717,112800,193037940,13320,13320,13320,13320,0
20230717,112700,193037940,13320,13320,13320,13320,0
20230717,112600,193037940,13320,13320,13320,13320,0
20230717,112500,193037940,13320,13320,13320,13320,0
20230717,112400,193037940,13320,13320,13320,13320,11
20230717,112300,192891420,13330,13330,13330,13330,0
20230717,112200,192891420,13330,13330,13330,13330,0
20230717,112100,192891420,13330,13330,13330,13330,0
20230717,112000,192891420,13330,13330,13330,13330,0
20230717,111900,192891420,13330,13330,13330,13330,6
20230717,111800,192811440,13330,13330,13330,13330,3
20230717,111700,192771450,13320,13320,13320,13320,0
20230717,111600,192771450,13320,13350,13350,13320,17
20230717,111500,192544800,13320,13320,13320,13320,13
20230717,111400,192371640,13330,13320,13350,13320,190
20230717,111300,189839510,13350,13300,13360,13300,2421
20230717,111200,157616590,13290,13280,13290,13280,264
20230717,111100,154108130,13280,13280,13280,13280,0
20230717,111000,154108130,13280,13270,13280,13270,201
20230717,110900,151438860,13260,13260,13260,13260,0
20230717,110800,151438860,13260,13260,13260,13260,0
20230717,110700,151438860,13260,13230,13260,13230,766
20230717,110600,141290550,13220,13220,13220,13220,1
20230717,110500,141277330,13220,13220,13220,13220,0
20230717,110400,141277330,13220,13220,13220,13220,0
20230717,110300,141277330,13220,13220,13220,13220,0
20230717,110200,141277330,13220,13220,13220,13220,0
20230717,110100,141277330,13220,13220,13220,13220,0
20230717,110000,141277330,13220,13220,13220,13220,0
20230717,105900,141277330,13220,13220,13220,13220,0
20230717,105800,141277330,13220,13220,13230,13220,282
20230717,105700,137547050,13220,13210,13220,13210,96
20230717,105600,136277950,13220,13220,13220,13220,29
20230717,105500,135894570,13200,13200,13200,13200,1
20230717,105400,135881370,13220,13220,13220,13220,110
20230717,105300,134427170,13220,13220,13220,13220,0
20230717,105200,134427170,13220,13220,13220,13220,0
20230717,105100,134427170,13220,13220,13220,13220,0
20230717,105000,134427170,13220,13220,13220,13220,0
20230717,104900,134427170,13220,13220,13220,13220,10
20230717,104800,134294970,13200,13210,13210,13200,100
20230717,104700,132974660,13230,13230,13230,13230,0
20230717,104600,132974660,13230,13230,13230,13230,0
20230717,104500,132974660,13230,13230,13230,13230,50
20230717,104400,132313160,13230,13230,13230,13230,0
20230717,104300,132313160,13230,13230,13230,13230,0
20230717,104200,132313160,13230,13230,13230,13230,0
20230717,104100,132313160,13230,13230,13230,13230,0
20230717,104000,132313160,13230,13230,13230,13230,0
20230717,103900,132313160,13230,13210,13230,13210,489
20230717,103800,125849290,13210,13200,13210,13200,33
20230717,103700,125413480,13200,13200,13200,13200,0
20230717,103600,125413480,13200,13190,13200,13190,102
20230717,103500,124067200,13190,13190,13190,13190,0
20230717,103400,124067200,13190,13190,13190,13190,0
20230717,103300,124067200,13190,13190,13190,13190,0
20230717,103200,124067200,13190,13190,13190,13190,0
20230717,103100,124067200,13190,13190,13190,13190,0
20230717,103000,124067200,13190,13190,13190,13190,50
20230717,102900,123407700,13190,13190,13190,13190,0
20230717,102800,123407700,13190,13190,13190,13190,1
20230717,102700,123394510,13190,13190,13190,13190,0
20230717,102600,123394510,13190,13190,13190,13190,10
20230717,102500,123262610,13180,13180,13180,13180,0
20230717,102400,123262610,13180,13180,13180,13180,0
20230717,102300,123262610,13180,13180,13180,13180,0
20230717,102200,123262610,13180,13180,13180,13180,0
20230717,102100,123262610,13180,13180,13180,13180,0
20230717,102000,123262610,13180,13180,13180,13180,0
20230717,101900,123262610,13180,13180,13180,13180,0
20230717,101800,123262610,13180,13180,13180,13180,0
20230717,101700,123262610,13180,13180,13180,13180,100
20230717,101600,121944610,13160,13160,13160,13160,0
20230717,101500,121944610,13160,13160,13160,13160,0
20230717,101400,121944610,13160,13160,13160,13160,0
20230717,101300,121944610,13160,13160,13160,13160,0
20230717,101200,121944610,13160,13180,13190,13160,890
20230717,101100,110224770,13170,13190,13200,13170,339
20230717,101000,105758910,13180,13190,13190,13180,1070
20230717,100900,91651090,13190,13190,13190,13190,0
20230717,100800,91651090,13190,13190,13190,13190,0
20230717,100700,91651090,13190,13190,13190,13190,0
20230717,100600,91651090,13190,13190,13190,13190,10
20230717,100500,91519190,13190,13190,13190,13190,10
20230717,100400,91387290,13220,13220,13220,13220,14
20230717,100300,91202210,13190,13190,13190,13190,0
20230717,100200,91202210,13190,13190,13190,13190,0
20230717,100100,91202210,13190,13190,13190,13190,0
20230717,100000,91202210,13190,13190,13190,13190,0
20230717,095900,91202210,13190,13190,13190,13190,0
20230717,095800,91202210,13190,13190,13190,13190,0
20230717,095700,91202210,13190,13190,13190,13190,0
20230717,095600,91202210,13190,13190,13190,13190,0
20230717,095500,91202210,13190,13200,13200,13190,35
20230717,095400,90740550,13190,13190,13190,13190,32
20230717,095300,90318470,13190,13190,13190,13190,0
20230717,095200,90318470,13190,13190,13190,13190,0
20230717,095100,90318470,13190,13190,13190,13190,5
20230717,095000,90252520,13190,13190,13190,13190,1
20230717,094900,90239330,13180,13180,13180,13180,0
20230717,094800,90239330,13180,13180,13180,13180,40
20230717,094700,89712130,13180,13180,13180,13180,4
20230717,094600,89659410,13180,13180,13180,13180,0
20230717,094500,89659410,13180,13180,13180,13180,1
20230717,094400,89646230,13140,13140,13140,13140,0
20230717,094300,89646230,13140,13140,13140,13140,0
20230717,094200,89646230,13140,13140,13140,13140,0
20230717,094100,89646230,13140,13140,13140,13140,0
20230717,094000,89646230,13140,13140,13140,13140,268
20230717,093900,86124710,13110,13110,13110,13110,0
20230717,093800,86124710,13110,13110,13110,13110,1
20230717,093700,86111600,13110,13110,13110,13110,0
20230717,093600,86111600,13110,13110,13110,13110,30
20230717,093500,85718300,13110,13110,13110,13110,0
20230717,093400,85718300,13110,13110,13110,13110,37
20230717,093300,85233230,13140,13140,13140,13140,0
20230717,093200,85233230,13140,13140,13140,13140,0
20230717,093100,85233230,13140,13140,13140,13140,6
20230717,093000,85154390,13070,13070,13070,13070,0
20230717,092900,85154390,13070,13070,13070,13070,0
20230717,092800,85154390,13070,13070,13070,13070,601
20230717,092700,77299320,13070,13130,13140,13070,1128
20230717,092600,62503380,13130,13130,13130,13130,8
20230717,092500,62398340,13070,13070,13070,13070,3
20230717,092400,62359130,13100,13100,13100,13100,1
20230717,092300,62346030,13100,13100,13100,13100,3
20230717,092200,62306730,13100,13100,13100,13100,1
20230717,092100,62293630,13100,13110,13110,13100,241
20230717,092000,59136420,13130,13130,13130,13130,6
20230717,091900,59057640,13070,13070,13070,13070,2
20230717,091800,59031500,13060,13080,13090,13060,345
20230717,091700,54518790,13050,13050,13050,13050,36
20230717,091600,54048990,13040,13040,13040,13040,0
20230717,091500,54048990,13040,13040,13040,13040,0
20230717,091400,54048990,13040,13060,13060,13040,800
20230717,091300,43613360,13050,13050,13050,13050,0
20230717,091200,43613360,13050,13060,13060,13050,582
20230717,091100,36017070,13050,13050,13050,13050,5
20230717,091000,35951820,13050,13100,13100,13050,313
20230717,090900,31865150,13070,13090,13090,13070,13
20230717,090800,31695170,13090,13130,13130,13090,516
20230717,090700,24934310,13130,13130,13130,13130,4
20230717,090600,24881790,13130,13140,13140,13130,217
20230717,090500,22032570,13140,13140,13140,13140,55
20230717,090400,21309870,13150,13150,13150,13150,261
20230717,090300,17877720,13150,13190,13190,13150,89
20230717,090200,16707210,13200,13200,13200,13200,481
20230717,090100,10358010,13230,13230,13230,13230,0
20230717,090000,10358010,13230,13280,13280,13230,782