KissMeData/003010/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,183700,1498547010,6130,6130,6130,6130,1627
20230717,183600,1498547010,6130,6130,6130,6130,0
20230717,183500,1498547010,6130,6130,6130,6130,0
20230717,183400,1498547010,6130,6130,6130,6130,0
20230717,183300,1498547010,6130,6130,6130,6130,0
20230717,183200,1498547010,6130,6130,6130,6130,0
20230717,183100,1498547010,6130,6130,6130,6130,0
20230717,183000,1498547010,6130,6130,6130,6130,0
20230717,182900,1498547010,6130,6130,6130,6130,0
20230717,182800,1498547010,6130,6130,6130,6130,0
20230717,182700,1498547010,6130,6130,6130,6130,0
20230717,182600,1498547010,6130,6130,6130,6130,0
20230717,182500,1498547010,6130,6130,6130,6130,0
20230717,182400,1498547010,6130,6130,6130,6130,0
20230717,182300,1498547010,6130,6130,6130,6130,0
20230717,182200,1498547010,6130,6130,6130,6130,0
20230717,182100,1498547010,6130,6130,6130,6130,0
20230717,182000,1498547010,6130,6130,6130,6130,0
20230717,181900,1498547010,6130,6130,6130,6130,0
20230717,181800,1498547010,6130,6130,6130,6130,0
20230717,181700,1498547010,6130,6130,6130,6130,0
20230717,181600,1498547010,6130,6130,6130,6130,0
20230717,181500,1498547010,6130,6130,6130,6130,0
20230717,181400,1498547010,6130,6130,6130,6130,0
20230717,181300,1498547010,6130,6130,6130,6130,0
20230717,181200,1498547010,6130,6130,6130,6130,0
20230717,181100,1498547010,6130,6130,6130,6130,0
20230717,181000,1498547010,6130,6130,6130,6130,0
20230717,180900,1498547010,6130,6130,6130,6130,0
20230717,180800,1498547010,6130,6130,6130,6130,0
20230717,180700,1498547010,6130,6130,6130,6130,1627
20230717,180600,1498547010,6130,6130,6130,6130,0
20230717,180500,1498547010,6130,6130,6130,6130,0
20230717,180400,1498547010,6130,6130,6130,6130,0
20230717,180300,1498547010,6130,6130,6130,6130,0
20230717,180200,1498547010,6130,6130,6130,6130,0
20230717,180100,1498547010,6130,6130,6130,6130,0
20230717,180000,1498547010,6130,6130,6130,6130,0
20230717,175900,1498547010,6130,6130,6130,6130,0
20230717,175800,1498547010,6130,6130,6130,6130,0
20230717,175700,1498547010,6130,6130,6130,6130,0
20230717,175600,1498547010,6130,6130,6130,6130,0
20230717,175500,1498547010,6130,6130,6130,6130,0
20230717,175400,1498547010,6130,6130,6130,6130,0
20230717,175300,1498547010,6130,6130,6130,6130,0
20230717,175200,1498547010,6130,6130,6130,6130,0
20230717,175100,1498547010,6130,6130,6130,6130,0
20230717,175000,1498547010,6130,6130,6130,6130,0
20230717,174900,1498547010,6130,6130,6130,6130,0
20230717,174800,1498547010,6130,6130,6130,6130,0
20230717,174700,1498547010,6130,6130,6130,6130,0
20230717,174600,1498547010,6130,6130,6130,6130,0
20230717,174500,1498547010,6130,6130,6130,6130,0
20230717,174400,1498547010,6130,6130,6130,6130,0
20230717,174300,1498547010,6130,6130,6130,6130,0
20230717,174200,1498547010,6130,6130,6130,6130,0
20230717,174100,1498547010,6130,6130,6130,6130,0
20230717,174000,1498547010,6130,6130,6130,6130,0
20230717,173900,1498547010,6130,6130,6130,6130,0
20230717,173800,1498547010,6130,6130,6130,6130,0
20230717,173700,1498547010,6130,6130,6130,6130,1627
20230717,173600,1498547010,6130,6130,6130,6130,0
20230717,173500,1498547010,6130,6130,6130,6130,0
20230717,173400,1498547010,6130,6130,6130,6130,0
20230717,173300,1498547010,6130,6130,6130,6130,0
20230717,173200,1498547010,6130,6130,6130,6130,0
20230717,173100,1498547010,6130,6130,6130,6130,0
20230717,173000,1498547010,6130,6130,6130,6130,0
20230717,172900,1498547010,6130,6130,6130,6130,0
20230717,172800,1498547010,6130,6130,6130,6130,0
20230717,172700,1498547010,6130,6130,6130,6130,0
20230717,172600,1498547010,6130,6130,6130,6130,0
20230717,172500,1498547010,6130,6130,6130,6130,0
20230717,172400,1498547010,6130,6130,6130,6130,0
20230717,172300,1498547010,6130,6130,6130,6130,0
20230717,172200,1498547010,6130,6130,6130,6130,0
20230717,172100,1498547010,6130,6130,6130,6130,0
20230717,172000,1498547010,6130,6130,6130,6130,0
20230717,171900,1498547010,6130,6130,6130,6130,0
20230717,171800,1498547010,6130,6130,6130,6130,0
20230717,171700,1498547010,6130,6130,6130,6130,0
20230717,171600,1498547010,6130,6130,6130,6130,0
20230717,171500,1498547010,6130,6130,6130,6130,0
20230717,171400,1498547010,6130,6130,6130,6130,0
20230717,171300,1498547010,6130,6130,6130,6130,0
20230717,171200,1498547010,6130,6130,6130,6130,0
20230717,171100,1498547010,6130,6130,6130,6130,0
20230717,171000,1498547010,6130,6130,6130,6130,0
20230717,170900,1498547010,6130,6130,6130,6130,0
20230717,170800,1498547010,6130,6130,6130,6130,0
20230717,170700,1498547010,6130,6130,6130,6130,1627
20230717,170600,1498547010,6130,6130,6130,6130,0
20230717,170500,1498547010,6130,6130,6130,6130,0
20230717,170400,1498547010,6130,6130,6130,6130,0
20230717,170300,1498547010,6130,6130,6130,6130,0
20230717,170200,1498547010,6130,6130,6130,6130,0
20230717,170100,1498547010,6130,6130,6130,6130,0
20230717,170000,1498547010,6130,6130,6130,6130,0
20230717,165900,1498547010,6130,6130,6130,6130,0
20230717,165800,1498547010,6130,6130,6130,6130,0
20230717,165700,1498547010,6130,6130,6130,6130,0
20230717,165600,1498547010,6130,6130,6130,6130,0
20230717,165500,1498547010,6130,6130,6130,6130,0
20230717,165400,1498547010,6130,6130,6130,6130,0
20230717,165300,1498547010,6130,6130,6130,6130,0
20230717,165200,1498547010,6130,6130,6130,6130,0
20230717,165100,1498547010,6130,6130,6130,6130,0
20230717,165000,1498547010,6130,6130,6130,6130,0
20230717,164900,1498547010,6130,6130,6130,6130,0
20230717,164800,1498547010,6130,6130,6130,6130,0
20230717,164700,1498547010,6130,6130,6130,6130,0
20230717,164600,1498547010,6130,6130,6130,6130,0
20230717,164500,1498547010,6130,6130,6130,6130,0
20230717,164400,1498547010,6130,6130,6130,6130,0
20230717,164300,1498547010,6130,6130,6130,6130,0
20230717,164200,1498547010,6130,6130,6130,6130,0
20230717,164100,1498547010,6130,6130,6130,6130,0
20230717,164000,1498547010,6130,6130,6130,6130,0
20230717,163900,1498547010,6130,6130,6130,6130,0
20230717,163800,1498547010,6130,6130,6130,6130,0
20230717,163700,1498547010,6130,6130,6130,6130,1627
20230717,163600,1498547010,6130,6130,6130,6130,0
20230717,163500,1498547010,6130,6130,6130,6130,0
20230717,163400,1498547010,6130,6130,6130,6130,0
20230717,163300,1498547010,6130,6130,6130,6130,0
20230717,163200,1498547010,6130,6130,6130,6130,0
20230717,163100,1498547010,6130,6130,6130,6130,0
20230717,163000,1498547010,6130,6130,6130,6130,0
20230717,162900,1498547010,6130,6130,6130,6130,0
20230717,162800,1498547010,6130,6130,6130,6130,0
20230717,162700,1498547010,6130,6130,6130,6130,0
20230717,162600,1498547010,6130,6130,6130,6130,0
20230717,162500,1498547010,6130,6130,6130,6130,0
20230717,162400,1498547010,6130,6130,6130,6130,0
20230717,162300,1498547010,6130,6130,6130,6130,0
20230717,162200,1498547010,6130,6130,6130,6130,0
20230717,162100,1498547010,6130,6130,6130,6130,0
20230717,162000,1498547010,6130,6130,6130,6130,0
20230717,161900,1498547010,6130,6130,6130,6130,0
20230717,161800,1498547010,6130,6130,6130,6130,0
20230717,161700,1498547010,6130,6130,6130,6130,0
20230717,161600,1498547010,6130,6130,6130,6130,0
20230717,161500,1498547010,6130,6130,6130,6130,0
20230717,161400,1498547010,6130,6130,6130,6130,0
20230717,161300,1498547010,6130,6130,6130,6130,0
20230717,161200,1498547010,6130,6130,6130,6130,0
20230717,161100,1498547010,6130,6130,6130,6130,0
20230717,161000,1498547010,6130,6130,6130,6130,0
20230717,160900,1498547010,6130,6130,6130,6130,0
20230717,160800,1498547010,6130,6130,6130,6130,0
20230717,160700,1498547010,6130,6130,6130,6130,1627
20230717,160600,1498547010,6130,6130,6130,6130,0
20230717,160500,1498547010,6130,6130,6130,6130,0
20230717,160400,1498547010,6130,6130,6130,6130,0
20230717,160300,1498547010,6130,6130,6130,6130,0
20230717,160200,1498547010,6130,6130,6130,6130,0
20230717,160100,1498547010,6130,6130,6130,6130,0
20230717,160000,1498547010,6130,6130,6130,6130,0
20230717,155900,1498547010,6130,6130,6130,6130,0
20230717,155800,1498547010,6130,6130,6130,6130,0
20230717,155700,1498547010,6130,6130,6130,6130,0
20230717,155600,1498547010,6130,6130,6130,6130,0
20230717,155500,1498547010,6130,6130,6130,6130,0
20230717,155400,1498547010,6130,6130,6130,6130,0
20230717,155300,1498547010,6130,6130,6130,6130,0
20230717,155200,1498547010,6130,6130,6130,6130,0
20230717,155100,1498547010,6130,6130,6130,6130,0
20230717,155000,1498547010,6130,6130,6130,6130,0
20230717,154900,1498547010,6130,6130,6130,6130,0
20230717,154800,1498547010,6130,6130,6130,6130,0
20230717,154700,1498547010,6130,6130,6130,6130,0
20230717,154600,1498547010,6130,6130,6130,6130,0
20230717,154500,1498547010,6130,6130,6130,6130,0
20230717,154400,1498547010,6130,6130,6130,6130,0
20230717,154300,1498547010,6130,6130,6130,6130,0
20230717,154200,1498547010,6130,6130,6130,6130,0
20230717,154100,1498547010,6130,6130,6130,6130,0
20230717,154000,1498547010,6130,6130,6130,6130,0
20230717,153900,1498547010,6130,6130,6130,6130,0
20230717,153800,1498547010,6130,6130,6130,6130,0
20230717,153700,1498547010,6130,6130,6130,6130,1627
20230717,153600,1498547010,6130,6130,6130,6130,0
20230717,153500,1498547010,6130,6130,6130,6130,0
20230717,153400,1498547010,6130,6130,6130,6130,0
20230717,153300,1498547010,6130,6130,6130,6130,0
20230717,153200,1498547010,6130,6130,6130,6130,0
20230717,153100,1498547010,6130,6130,6130,6130,0
20230717,153000,1498547010,6130,6130,6130,6130,1627
20230717,152900,1488573500,6130,6130,6130,6130,0
20230717,152800,1488573500,6130,6130,6130,6130,0
20230717,152700,1488573500,6130,6130,6130,6130,0
20230717,152600,1488573500,6130,6130,6130,6130,0
20230717,152500,1488573500,6130,6130,6130,6130,0
20230717,152400,1488573500,6130,6130,6130,6130,0
20230717,152300,1488573500,6130,6130,6130,6130,0
20230717,152200,1488573500,6130,6130,6130,6130,0
20230717,152100,1488573500,6130,6130,6130,6130,0
20230717,152000,1488573500,6130,6130,6130,6130,0
20230717,151900,1488573500,6130,6140,6140,6130,3926
20230717,151800,1464497330,6140,6150,6150,6140,607
20230717,151700,1460768610,6140,6140,6140,6140,101
20230717,151600,1460148470,6130,6130,6130,6130,0
20230717,151500,1460148470,6130,6140,6140,6130,986
20230717,151400,1454099030,6140,6140,6140,6140,1165
20230717,151300,1446945930,6140,6140,6140,6140,250
20230717,151200,1445410930,6140,6140,6140,6140,1337
20230717,151100,1437201750,6140,6150,6150,6140,2656
20230717,151000,1420893750,6140,6150,6150,6140,673
20230717,150900,1416759210,6140,6140,6150,6140,114
20230717,150800,1416059240,6150,6150,6150,6150,0
20230717,150700,1416059240,6150,6150,6150,6150,0
20230717,150600,1416059240,6150,6150,6150,6150,84
20230717,150500,1415542640,6140,6150,6150,6140,1169
20230717,150400,1408353310,6150,6150,6150,6150,140
20230717,150300,1407492310,6150,6150,6150,6150,255
20230717,150200,1405924060,6150,6150,6150,6150,0
20230717,150100,1405924060,6150,6150,6150,6150,20
20230717,150000,1405801060,6160,6160,6160,6160,1
20230717,145900,1405794900,6160,6160,6160,6160,1
20230717,145800,1405788740,6150,6150,6150,6150,0
20230717,145700,1405788740,6150,6150,6150,6150,8
20230717,145600,1405739540,6150,6150,6150,6150,18
20230717,145500,1405628840,6150,6150,6150,6150,200
20230717,145400,1404398840,6150,6150,6150,6150,303
20230717,145300,1402535390,6160,6160,6160,6160,250
20230717,145200,1400995390,6160,6160,6160,6160,0
20230717,145100,1400995390,6160,6160,6160,6160,2
20230717,145000,1400983070,6160,6160,6160,6160,0
20230717,144900,1400983070,6160,6160,6160,6160,1452
20230717,144800,1392038750,6160,6160,6160,6160,282
20230717,144700,1390301630,6150,6160,6160,6150,294
20230717,144600,1388491090,6160,6150,6160,6150,101
20230717,144500,1387869930,6150,6150,6150,6150,10
20230717,144400,1387808430,6150,6150,6160,6150,711
20230717,144300,1383435730,6160,6160,6160,6160,0
20230717,144200,1383435730,6160,6160,6160,6160,0
20230717,144100,1383435730,6160,6160,6160,6160,0
20230717,144000,1383435730,6160,6160,6160,6160,3
20230717,143900,1383417250,6160,6160,6160,6160,0
20230717,143800,1383417250,6160,6160,6160,6160,100
20230717,143700,1382801250,6150,6150,6150,6150,100
20230717,143600,1382186250,6150,6150,6150,6150,100
20230717,143500,1381571250,6150,6150,6150,6150,0
20230717,143400,1381571250,6150,6150,6150,6150,54
20230717,143300,1381239150,6160,6160,6160,6160,0
20230717,143200,1381239150,6160,6160,6160,6160,1
20230717,143100,1381232990,6150,6150,6150,6150,0
20230717,143000,1381232990,6150,6150,6150,6150,2065
20230717,142900,1368533240,6150,6150,6150,6150,935
20230717,142800,1362782990,6160,6150,6160,6150,263
20230717,142700,1361165500,6150,6150,6150,6150,0
20230717,142600,1361165500,6150,6150,6150,6150,0
20230717,142500,1361165500,6150,6150,6150,6150,0
20230717,142400,1361165500,6150,6150,6150,6150,185
20230717,142300,1360027750,6150,6150,6150,6150,284
20230717,142200,1358281150,6160,6160,6160,6160,16
20230717,142100,1358182590,6160,6160,6160,6160,0
20230717,142000,1358182590,6160,6160,6160,6160,783
20230717,141900,1353359310,6160,6160,6160,6160,274
20230717,141800,1351671470,6160,6160,6160,6160,0
20230717,141700,1351671470,6160,6160,6160,6160,160
20230717,141600,1350685870,6170,6170,6170,6170,2
20230717,141500,1350673530,6160,6160,6160,6160,11
20230717,141400,1350605770,6160,6160,6160,6160,110
20230717,141300,1349928170,6160,6160,6160,6160,56
20230717,141200,1349583210,6170,6170,6170,6170,0
20230717,141100,1349583210,6170,6170,6170,6170,40
20230717,141000,1349336410,6170,6170,6170,6170,1
20230717,140900,1349330240,6160,6160,6160,6160,16
20230717,140800,1349231680,6160,6160,6160,6160,0
20230717,140700,1349231680,6160,6160,6160,6160,419
20230717,140600,1346650640,6160,6160,6160,6160,0
20230717,140500,1346650640,6160,6160,6160,6160,0
20230717,140400,1346650640,6160,6170,6170,6160,21
20230717,140300,1346521270,6160,6160,6160,6160,0
20230717,140200,1346521270,6160,6160,6160,6160,25
20230717,140100,1346367270,6160,6160,6160,6160,2
20230717,140000,1346354950,6170,6170,6170,6170,0
20230717,135900,1346354950,6170,6170,6170,6170,0
20230717,135800,1346354950,6170,6170,6170,6170,0
20230717,135700,1346354950,6170,6170,6170,6170,25
20230717,135600,1346200700,6150,6150,6150,6150,1118
20230717,135500,1339325000,6150,6150,6150,6150,0
20230717,135400,1339325000,6150,6150,6150,6150,28
20230717,135300,1339152800,6180,6180,6180,6180,10
20230717,135200,1339091000,6180,6180,6180,6180,0
20230717,135100,1339091000,6180,6180,6180,6180,1
20230717,135000,1339084820,6150,6150,6150,6150,0
20230717,134900,1339084820,6150,6150,6150,6150,0
20230717,134800,1339084820,6150,6180,6180,6150,1813
20230717,134700,1327927690,6160,6160,6160,6160,0
20230717,134600,1327927690,6160,6160,6160,6160,100
20230717,134500,1327311690,6160,6160,6160,6160,0
20230717,134400,1327311690,6160,6160,6160,6160,0
20230717,134300,1327311690,6160,6160,6160,6160,0
20230717,134200,1327311690,6160,6160,6160,6160,0
20230717,134100,1327311690,6160,6160,6160,6160,423
20230717,134000,1324706010,6160,6160,6160,6160,0
20230717,133900,1324706010,6160,6160,6160,6160,113
20230717,133800,1324009930,6160,6160,6160,6160,230
20230717,133700,1322593130,6160,6160,6160,6160,0
20230717,133600,1322593130,6160,6160,6160,6160,240
20230717,133500,1321114730,6160,6160,6160,6160,151
20230717,133400,1320184570,6180,6180,6180,6180,111
20230717,133300,1319498590,6180,6180,6180,6180,0
20230717,133200,1319498590,6180,6180,6180,6180,2
20230717,133100,1319486230,6180,6180,6180,6180,0
20230717,133000,1319486230,6180,6180,6180,6180,0
20230717,132900,1319486230,6180,6180,6180,6180,0
20230717,132800,1319486230,6180,6180,6180,6180,0
20230717,132700,1319486230,6180,6180,6180,6160,3
20230717,132600,1319467710,6160,6160,6160,6160,0
20230717,132500,1319467710,6160,6160,6160,6160,0
20230717,132400,1319467710,6160,6160,6160,6160,0
20230717,132300,1319467710,6160,6160,6160,6160,424
20230717,132200,1316855870,6160,6160,6160,6160,130
20230717,132100,1316055070,6160,6160,6160,6160,0
20230717,132000,1316055070,6160,6160,6160,6160,0
20230717,131900,1316055070,6160,6160,6160,6160,0
20230717,131800,1316055070,6160,6160,6160,6160,482
20230717,131700,1313085950,6160,6170,6170,6160,46
20230717,131600,1312802340,6170,6170,6170,6170,0
20230717,131500,1312802340,6170,6170,6170,6170,2
20230717,131400,1312790000,6170,6170,6170,6170,2
20230717,131300,1312777660,6170,6170,6170,6170,73
20230717,131200,1312327250,6180,6180,6180,6180,1
20230717,131100,1312321070,6180,6180,6180,6180,1
20230717,131000,1312314890,6160,6160,6160,6160,0
20230717,130900,1312314890,6160,6160,6160,6160,0
20230717,130800,1312314890,6160,6160,6160,6160,0
20230717,130700,1312314890,6160,6160,6160,6160,0
20230717,130600,1312314890,6160,6160,6160,6160,0
20230717,130500,1312314890,6160,6160,6160,6160,80
20230717,130400,1311822090,6160,6160,6160,6160,0
20230717,130300,1311822090,6160,6160,6160,6160,11
20230717,130200,1311754330,6180,6170,6180,6170,2
20230717,130100,1311741980,6160,6160,6160,6160,118
20230717,130000,1311015100,6170,6170,6170,6170,0
20230717,125900,1311015100,6170,6170,6170,6170,1185
20230717,125800,1303703650,6170,6170,6170,6170,0
20230717,125700,1303703650,6170,6180,6180,6170,622
20230717,125600,1299861690,6180,6180,6180,6180,0
20230717,125500,1299861690,6180,6180,6180,6180,37
20230717,125400,1299633030,6190,6190,6190,6190,220
20230717,125300,1298271230,6190,6190,6190,6190,0
20230717,125200,1298271230,6190,6190,6190,6190,5
20230717,125100,1298240280,6190,6190,6190,6190,0
20230717,125000,1298240280,6190,6190,6190,6190,0
20230717,124900,1298240280,6190,6190,6190,6190,10
20230717,124800,1298178380,6190,6190,6190,6190,0
20230717,124700,1298178380,6190,6190,6190,6190,135
20230717,124600,1297342730,6200,6200,6200,6200,5
20230717,124500,1297311730,6200,6200,6200,6200,0
20230717,124400,1297311730,6200,6200,6200,6200,25
20230717,124300,1297156730,6200,6200,6200,6200,800
20230717,124200,1292196730,6200,6200,6200,6200,0
20230717,124100,1292196730,6200,6200,6200,6200,0
20230717,124000,1292196730,6200,6200,6200,6200,5
20230717,123900,1292165730,6190,6190,6190,6190,342
20230717,123800,1290048750,6190,6190,6190,6190,3
20230717,123700,1290030180,6190,6190,6190,6190,97
20230717,123600,1289429750,6200,6200,6200,6200,0
20230717,123500,1289429750,6200,6200,6200,6200,1
20230717,123400,1289423550,6190,6190,6190,6190,263
20230717,123300,1287795580,6190,6180,6190,6180,161
20230717,123200,1286800590,6190,6190,6190,6190,10
20230717,123100,1286738690,6190,6190,6190,6190,45
20230717,123000,1286460140,6190,6190,6190,6190,100
20230717,122900,1285841140,6190,6190,6190,6190,41
20230717,122800,1285587350,6180,6180,6180,6180,119
20230717,122700,1284851930,6180,6180,6180,6180,1
20230717,122600,1284845750,6180,6180,6180,6180,113
20230717,122500,1284147410,6190,6190,6190,6190,1
20230717,122400,1284141220,6180,6180,6190,6180,1232
20230717,122300,1276526560,6180,6180,6180,6180,200
20230717,122200,1275290560,6180,6180,6180,6180,0
20230717,122100,1275290560,6180,6180,6180,6180,0
20230717,122000,1275290560,6180,6180,6180,6180,230
20230717,121900,1273869160,6190,6190,6190,6190,0
20230717,121800,1273869160,6190,6190,6190,6190,91
20230717,121700,1273305870,6190,6190,6190,6190,81
20230717,121600,1272804480,6190,6190,6190,6190,10
20230717,121500,1272742580,6190,6200,6200,6190,24
20230717,121400,1272593980,6200,6200,6200,6200,0
20230717,121300,1272593980,6200,6200,6200,6200,0
20230717,121200,1272593980,6200,6200,6200,6200,60
20230717,121100,1272221980,6200,6200,6200,6200,0
20230717,121000,1272221980,6200,6200,6200,6200,101
20230717,120900,1271595780,6200,6200,6200,6200,842
20230717,120800,1266375380,6200,6200,6200,6200,0
20230717,120700,1266375380,6200,6200,6200,6200,168
20230717,120600,1265333780,6210,6210,6210,6210,0
20230717,120500,1265333780,6210,6210,6210,6210,272
20230717,120400,1263644660,6210,6210,6210,6210,3
20230717,120300,1263626030,6200,6200,6200,6200,0
20230717,120200,1263626030,6200,6200,6200,6200,0
20230717,120100,1263626030,6200,6190,6200,6190,2387
20230717,120000,1248839380,6180,6190,6190,6180,550
20230717,115900,1245439880,6190,6190,6190,6190,8
20230717,115800,1245390360,6180,6180,6180,6180,667
20230717,115700,1241268300,6180,6180,6180,6180,1
20230717,115600,1241262120,6180,6180,6180,6180,0
20230717,115500,1241262120,6180,6170,6180,6170,151
20230717,115400,1240330440,6170,6170,6170,6170,280
20230717,115300,1238602840,6180,6180,6180,6180,0
20230717,115200,1238602840,6180,6180,6180,6180,1
20230717,115100,1238596660,6190,6190,6190,6190,0
20230717,115000,1238596660,6190,6160,6190,6120,11322
20230717,114900,1169047110,6160,6190,6190,6160,6800
20230717,114800,1127134200,6190,6190,6190,6190,500
20230717,114700,1124039200,6190,6190,6190,6190,1193
20230717,114600,1116654530,6200,6200,6200,6200,1401
20230717,114500,1107968330,6200,6200,6200,6200,483
20230717,114400,1104973730,6210,6210,6210,6210,29
20230717,114300,1104793640,6210,6210,6210,6210,0
20230717,114200,1104793640,6210,6210,6210,6210,100
20230717,114100,1104172640,6210,6210,6210,6210,0
20230717,114000,1104172640,6210,6210,6210,6210,323
20230717,113900,1102166810,6200,6200,6200,6200,192
20230717,113800,1100976410,6210,6210,6210,6210,0
20230717,113700,1100976410,6210,6210,6210,6210,20
20230717,113600,1100852210,6220,6220,6220,6220,0
20230717,113500,1100852210,6220,6220,6220,6220,0
20230717,113400,1100852210,6220,6220,6220,6220,20
20230717,113300,1100727810,6220,6200,6220,6200,430
20230717,113200,1098058210,6200,6200,6200,6200,0
20230717,113100,1098058210,6200,6220,6220,6200,512
20230717,113000,1094878610,6220,6210,6220,6210,338
20230717,112900,1092779620,6220,6220,6220,6220,405
20230717,112800,1090260520,6220,6220,6220,6220,60
20230717,112700,1089887320,6220,6220,6220,6220,1
20230717,112600,1089881100,6200,6200,6200,6200,0
20230717,112500,1089881100,6200,6200,6200,6200,100
20230717,112400,1089261100,6200,6200,6200,6200,430
20230717,112300,1086595100,6200,6220,6220,6200,2243
20230717,112200,1072649510,6220,6220,6220,6220,30
20230717,112100,1072462910,6230,6230,6230,6230,500
20230717,112000,1069347910,6230,6230,6230,6230,353
20230717,111900,1067148720,6230,6230,6230,6230,0
20230717,111800,1067148720,6230,6230,6230,6230,0
20230717,111700,1067148720,6230,6220,6230,6220,664
20230717,111600,1063017000,6220,6230,6230,6220,563
20230717,111500,1059514830,6240,6240,6240,6240,3
20230717,111400,1059496110,6240,6240,6240,6240,0
20230717,111300,1059496110,6240,6240,6240,6240,15
20230717,111200,1059402510,6220,6220,6220,6220,4040
20230717,111100,1034273710,6220,6220,6220,6220,2441
20230717,111000,1019090690,6230,6230,6230,6230,0
20230717,110900,1019090690,6230,6230,6230,6230,1517
20230717,110800,1009639780,6230,6230,6230,6230,85
20230717,110700,1009110230,6240,6240,6240,6240,20
20230717,110600,1008985430,6230,6230,6230,6230,2544
20230717,110500,993136310,6230,6220,6230,6220,31
20230717,110400,992943480,6220,6230,6230,6220,610
20230717,110300,989146280,6220,6220,6220,6220,804
20230717,110200,984145400,6220,6220,6220,6220,0
20230717,110100,984145400,6220,6220,6220,6220,116
20230717,110000,983423880,6210,6220,6220,6210,1400
20230717,105900,974723650,6230,6230,6230,6230,1276
20230717,105800,966774170,6230,6230,6230,6230,11
20230717,105700,966705640,6230,6230,6230,6230,17
20230717,105600,966599730,6240,6240,6240,6230,925
20230717,105500,960828110,6240,6230,6240,6230,190
20230717,105400,959643520,6240,6240,6240,6240,778
20230717,105300,954788800,6240,6240,6240,6240,50
20230717,105200,954476800,6250,6250,6260,6250,2040
20230717,105100,941726600,6250,6260,6260,6250,2185
20230717,105000,928056710,6260,6250,6260,6240,1797
20230717,104900,916833270,6250,6250,6260,6250,4441
20230717,104800,889046610,6260,6260,6260,6260,1
20230717,104700,889040350,6250,6240,6250,6240,3990
20230717,104600,864108430,6240,6240,6250,6240,3138
20230717,104500,844526310,6240,6240,6240,6230,1330
20230717,104400,836228410,6240,6240,6240,6240,154
20230717,104300,835267450,6240,6240,6250,6230,2953
20230717,104200,816839760,6240,6240,6240,6240,410
20230717,104100,814281360,6240,6230,6240,6230,1032
20230717,104000,807851990,6230,6230,6240,6230,389
20230717,103900,805427090,6240,6230,6240,6230,415
20230717,103800,802839690,6240,6250,6250,6230,1970
20230717,103700,790553370,6250,6230,6250,6220,9513
20230717,103600,731231950,6230,6230,6230,6220,4524
20230717,103500,703068470,6230,6220,6230,6220,4422
20230717,103400,675521310,6230,6220,6230,6220,1192
20230717,103300,668096950,6220,6230,6230,6220,3031
20230717,103200,649213870,6230,6230,6230,6220,209
20230717,103100,647912080,6230,6220,6230,6220,68
20230717,103000,647488950,6220,6210,6220,6210,4462
20230717,102900,619746750,6210,6210,6210,6200,257
20230717,102800,618152180,6210,6210,6210,6210,195
20230717,102700,616941230,6210,6210,6210,6210,0
20230717,102600,616941230,6210,6210,6210,6210,148
20230717,102500,616022150,6210,6210,6210,6210,1
20230717,102400,616015940,6190,6210,6210,6190,1005
20230717,102300,609794890,6210,6210,6210,6210,206
20230717,102200,608515630,6200,6210,6210,6200,1367
20230717,102100,600030290,6210,6210,6210,6210,10
20230717,102000,599968190,6210,6210,6210,6210,12
20230717,101900,599893670,6180,6200,6200,6180,75
20230717,101800,599429250,6200,6180,6200,6180,7464
20230717,101700,553205480,6180,6180,6180,6180,166
20230717,101600,552179600,6180,6180,6180,6180,20
20230717,101500,552056000,6190,6190,6190,6190,100
20230717,101400,551437000,6190,6190,6190,6190,511
20230717,101300,548273910,6190,6190,6190,6190,19
20230717,101200,548156300,6190,6190,6190,6190,410
20230717,101100,545618400,6180,6170,6180,6170,1001
20230717,101000,539432230,6170,6170,6170,6170,4
20230717,100900,539407550,6170,6170,6170,6170,0
20230717,100800,539407550,6170,6170,6170,6170,858
20230717,100700,534113690,6170,6170,6170,6170,383
20230717,100600,531750580,6170,6180,6180,6170,738
20230717,100500,527195110,6190,6180,6190,6180,242
20230717,100400,525698130,6180,6170,6180,6170,1072
20230717,100300,519074170,6170,6170,6170,6170,1000
20230717,100200,512904170,6180,6180,6180,6180,1312
20230717,100100,504796010,6190,6190,6190,6190,100
20230717,100000,504177010,6190,6190,6190,6190,4
20230717,095900,504152250,6180,6190,6190,6180,600
20230717,095800,500439170,6190,6190,6190,6190,300
20230717,095700,498582170,6200,6200,6200,6200,234
20230717,095600,497131370,6200,6190,6200,6190,588
20230717,095500,493489270,6200,6200,6200,6200,285
20230717,095400,491722270,6190,6190,6190,6190,360
20230717,095300,489493870,6180,6180,6180,6180,0
20230717,095200,489493870,6180,6170,6180,6170,302
20230717,095100,487627520,6160,6170,6170,6160,559
20230717,095000,484179080,6160,6160,6160,6160,0
20230717,094900,484179080,6160,6170,6170,6160,65
20230717,094800,483778670,6160,6160,6160,6160,51
20230717,094700,483464510,6160,6160,6160,6160,200
20230717,094600,482232510,6170,6170,6170,6170,540
20230717,094500,478900710,6170,6170,6170,6170,182
20230717,094400,477777770,6170,6170,6170,6170,10
20230717,094300,477716070,6170,6170,6170,6170,10
20230717,094200,477654370,6170,6180,6180,6170,250
20230717,094100,476110890,6180,6180,6190,6180,137
20230717,094000,475263040,6180,6170,6180,6170,535
20230717,093900,471961740,6190,6190,6190,6190,500
20230717,093800,468866740,6190,6190,6190,6190,3
20230717,093700,468848170,6190,6190,6190,6190,21
20230717,093600,468718180,6170,6180,6180,6170,619
20230717,093500,464892860,6180,6180,6180,6180,800
20230717,093400,459948860,6190,6190,6190,6190,836
20230717,093300,454774020,6190,6200,6200,6190,1540
20230717,093200,445240890,6190,6200,6200,6190,577
20230717,093100,441663500,6200,6190,6210,6180,6737
20230717,093000,399856940,6190,6190,6190,6180,1430
20230717,092900,391007240,6180,6170,6180,6170,2193
20230717,092800,377456830,6180,6170,6180,6170,105
20230717,092700,376808370,6170,6170,6170,6170,511
20230717,092600,373655500,6180,6180,6180,6180,325
20230717,092500,371647000,6170,6170,6170,6170,1889
20230717,092400,359991870,6170,6170,6170,6170,0
20230717,092300,359991870,6170,6180,6180,6170,411
20230717,092200,357455900,6180,6190,6190,6150,1121
20230717,092100,350549290,6190,6190,6190,6180,1335
20230717,092000,342286650,6190,6170,6190,6170,2686
20230717,091900,325689610,6170,6140,6170,6140,964
20230717,091800,319759730,6160,6160,6170,6160,537
20230717,091700,316451300,6170,6150,6170,6150,681
20230717,091600,312254920,6140,6140,6140,6140,469
20230717,091500,309375260,6140,6160,6160,6140,530
20230717,091400,306119020,6160,6160,6160,6150,124
20230717,091300,305355200,6160,6150,6160,6150,1244
20230717,091200,297693170,6130,6130,6130,6130,1412
20230717,091100,289037610,6130,6120,6130,6120,598
20230717,091000,285372330,6130,6150,6150,6120,3081
20230717,090900,266483060,6150,6160,6160,6150,1601
20230717,090800,256634660,6160,6170,6170,6160,1015
20230717,090700,250377260,6170,6180,6180,6170,2523
20230717,090600,234796980,6190,6160,6190,6160,1074
20230717,090500,228168900,6160,6150,6160,6150,414
20230717,090400,225620660,6150,6180,6180,6150,3079
20230717,090300,206639530,6180,6200,6210,6180,9460
20230717,090200,148008390,6200,6210,6220,6190,8694
20230717,090100,94040970,6210,6180,6230,6170,5473
20230717,090000,60127690,6190,6170,6200,6170,9737