KissMeData/082270/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194400,969003420,13360,13360,13360,13360,4228
20230712,194300,969003420,13360,13360,13360,13360,0
20230712,194200,969003420,13360,13360,13360,13360,0
20230712,194100,969003420,13360,13360,13360,13360,0
20230712,194000,969003420,13360,13360,13360,13360,0
20230712,193900,969003420,13360,13360,13360,13360,0
20230712,193800,969003420,13360,13360,13360,13360,0
20230712,193700,969003420,13360,13360,13360,13360,0
20230712,193600,969003420,13360,13360,13360,13360,0
20230712,193500,969003420,13360,13360,13360,13360,0
20230712,193400,969003420,13360,13360,13360,13360,0
20230712,193300,969003420,13360,13360,13360,13360,0
20230712,193200,969003420,13360,13360,13360,13360,0
20230712,193100,969003420,13360,13360,13360,13360,0
20230712,193000,969003420,13360,13360,13360,13360,0
20230712,192900,969003420,13360,13360,13360,13360,0
20230712,192800,969003420,13360,13360,13360,13360,0
20230712,192700,969003420,13360,13360,13360,13360,0
20230712,192600,969003420,13360,13360,13360,13360,0
20230712,192500,969003420,13360,13360,13360,13360,0
20230712,192400,969003420,13360,13360,13360,13360,0
20230712,192300,969003420,13360,13360,13360,13360,0
20230712,192200,969003420,13360,13360,13360,13360,0
20230712,192100,969003420,13360,13360,13360,13360,0
20230712,192000,969003420,13360,13360,13360,13360,0
20230712,191900,969003420,13360,13360,13360,13360,0
20230712,191800,969003420,13360,13360,13360,13360,0
20230712,191700,969003420,13360,13360,13360,13360,0
20230712,191600,969003420,13360,13360,13360,13360,0
20230712,191500,969003420,13360,13360,13360,13360,0
20230712,191400,969003420,13360,13360,13360,13360,4228
20230712,191300,969003420,13360,13360,13360,13360,0
20230712,191200,969003420,13360,13360,13360,13360,0
20230712,191100,969003420,13360,13360,13360,13360,0
20230712,191000,969003420,13360,13360,13360,13360,0
20230712,190900,969003420,13360,13360,13360,13360,0
20230712,190800,969003420,13360,13360,13360,13360,0
20230712,190700,969003420,13360,13360,13360,13360,0
20230712,190600,969003420,13360,13360,13360,13360,0
20230712,190500,969003420,13360,13360,13360,13360,0
20230712,190400,969003420,13360,13360,13360,13360,0
20230712,190300,969003420,13360,13360,13360,13360,0
20230712,190200,969003420,13360,13360,13360,13360,0
20230712,190100,969003420,13360,13360,13360,13360,0
20230712,190000,969003420,13360,13360,13360,13360,0
20230712,185900,969003420,13360,13360,13360,13360,0
20230712,185800,969003420,13360,13360,13360,13360,0
20230712,185700,969003420,13360,13360,13360,13360,0
20230712,185600,969003420,13360,13360,13360,13360,0
20230712,185500,969003420,13360,13360,13360,13360,0
20230712,185400,969003420,13360,13360,13360,13360,0
20230712,185300,969003420,13360,13360,13360,13360,0
20230712,185200,969003420,13360,13360,13360,13360,0
20230712,185100,969003420,13360,13360,13360,13360,0
20230712,185000,969003420,13360,13360,13360,13360,0
20230712,184900,969003420,13360,13360,13360,13360,0
20230712,184800,969003420,13360,13360,13360,13360,0
20230712,184700,969003420,13360,13360,13360,13360,0
20230712,184600,969003420,13360,13360,13360,13360,0
20230712,184500,969003420,13360,13360,13360,13360,0
20230712,184400,969003420,13360,13360,13360,13360,4228
20230712,184300,969003420,13360,13360,13360,13360,0
20230712,184200,969003420,13360,13360,13360,13360,0
20230712,184100,969003420,13360,13360,13360,13360,0
20230712,184000,969003420,13360,13360,13360,13360,0
20230712,183900,969003420,13360,13360,13360,13360,0
20230712,183800,969003420,13360,13360,13360,13360,0
20230712,183700,969003420,13360,13360,13360,13360,0
20230712,183600,969003420,13360,13360,13360,13360,0
20230712,183500,969003420,13360,13360,13360,13360,0
20230712,183400,969003420,13360,13360,13360,13360,0
20230712,183300,969003420,13360,13360,13360,13360,0
20230712,183200,969003420,13360,13360,13360,13360,0
20230712,183100,969003420,13360,13360,13360,13360,0
20230712,183000,969003420,13360,13360,13360,13360,0
20230712,182900,969003420,13360,13360,13360,13360,0
20230712,182800,969003420,13360,13360,13360,13360,0
20230712,182700,969003420,13360,13360,13360,13360,0
20230712,182600,969003420,13360,13360,13360,13360,0
20230712,182500,969003420,13360,13360,13360,13360,0
20230712,182400,969003420,13360,13360,13360,13360,0
20230712,182300,969003420,13360,13360,13360,13360,0
20230712,182200,969003420,13360,13360,13360,13360,0
20230712,182100,969003420,13360,13360,13360,13360,0
20230712,182000,969003420,13360,13360,13360,13360,0
20230712,181900,969003420,13360,13360,13360,13360,0
20230712,181800,969003420,13360,13360,13360,13360,0
20230712,181700,969003420,13360,13360,13360,13360,0
20230712,181600,969003420,13360,13360,13360,13360,0
20230712,181500,969003420,13360,13360,13360,13360,0
20230712,181400,969003420,13360,13360,13360,13360,4228
20230712,181300,969003420,13360,13360,13360,13360,0
20230712,181200,969003420,13360,13360,13360,13360,0
20230712,181100,969003420,13360,13360,13360,13360,0
20230712,181000,969003420,13360,13360,13360,13360,0
20230712,180900,969003420,13360,13360,13360,13360,0
20230712,180800,969003420,13360,13360,13360,13360,0
20230712,180700,969003420,13360,13360,13360,13360,0
20230712,180600,969003420,13360,13360,13360,13360,0
20230712,180500,969003420,13360,13360,13360,13360,0
20230712,180400,969003420,13360,13360,13360,13360,0
20230712,180300,969003420,13360,13360,13360,13360,0
20230712,180200,969003420,13360,13360,13360,13360,0
20230712,180100,969003420,13360,13360,13360,13360,0
20230712,180000,969003420,13360,13360,13360,13360,0
20230712,175900,969003420,13360,13360,13360,13360,0
20230712,175800,969003420,13360,13360,13360,13360,0
20230712,175700,969003420,13360,13360,13360,13360,0
20230712,175600,969003420,13360,13360,13360,13360,0
20230712,175500,969003420,13360,13360,13360,13360,0
20230712,175400,969003420,13360,13360,13360,13360,0
20230712,175300,969003420,13360,13360,13360,13360,0
20230712,175200,969003420,13360,13360,13360,13360,0
20230712,175100,969003420,13360,13360,13360,13360,0
20230712,175000,969003420,13360,13360,13360,13360,0
20230712,174900,969003420,13360,13360,13360,13360,0
20230712,174800,969003420,13360,13360,13360,13360,0
20230712,174700,969003420,13360,13360,13360,13360,0
20230712,174600,969003420,13360,13360,13360,13360,0
20230712,174500,969003420,13360,13360,13360,13360,0
20230712,174400,969003420,13360,13360,13360,13360,4228
20230712,174300,969003420,13360,13360,13360,13360,0
20230712,174200,969003420,13360,13360,13360,13360,0
20230712,174100,969003420,13360,13360,13360,13360,0
20230712,174000,969003420,13360,13360,13360,13360,0
20230712,173900,969003420,13360,13360,13360,13360,0
20230712,173800,969003420,13360,13360,13360,13360,0
20230712,173700,969003420,13360,13360,13360,13360,0
20230712,173600,969003420,13360,13360,13360,13360,0
20230712,173500,969003420,13360,13360,13360,13360,0
20230712,173400,969003420,13360,13360,13360,13360,0
20230712,173300,969003420,13360,13360,13360,13360,0
20230712,173200,969003420,13360,13360,13360,13360,0
20230712,173100,969003420,13360,13360,13360,13360,0
20230712,173000,969003420,13360,13360,13360,13360,0
20230712,172900,969003420,13360,13360,13360,13360,0
20230712,172800,969003420,13360,13360,13360,13360,0
20230712,172700,969003420,13360,13360,13360,13360,0
20230712,172600,969003420,13360,13360,13360,13360,0
20230712,172500,969003420,13360,13360,13360,13360,0
20230712,172400,969003420,13360,13360,13360,13360,0
20230712,172300,969003420,13360,13360,13360,13360,0
20230712,172200,969003420,13360,13360,13360,13360,0
20230712,172100,969003420,13360,13360,13360,13360,0
20230712,172000,969003420,13360,13360,13360,13360,0
20230712,171900,969003420,13360,13360,13360,13360,0
20230712,171800,969003420,13360,13360,13360,13360,0
20230712,171700,969003420,13360,13360,13360,13360,0
20230712,171600,969003420,13360,13360,13360,13360,0
20230712,171500,969003420,13360,13360,13360,13360,0
20230712,171400,969003420,13360,13360,13360,13360,4228
20230712,171300,969003420,13360,13360,13360,13360,0
20230712,171200,969003420,13360,13360,13360,13360,0
20230712,171100,969003420,13360,13360,13360,13360,0
20230712,171000,969003420,13360,13360,13360,13360,0
20230712,170900,969003420,13360,13360,13360,13360,0
20230712,170800,969003420,13360,13360,13360,13360,0
20230712,170700,969003420,13360,13360,13360,13360,0
20230712,170600,969003420,13360,13360,13360,13360,0
20230712,170500,969003420,13360,13360,13360,13360,0
20230712,170400,969003420,13360,13360,13360,13360,0
20230712,170300,969003420,13360,13360,13360,13360,0
20230712,170200,969003420,13360,13360,13360,13360,0
20230712,170100,969003420,13360,13360,13360,13360,0
20230712,170000,969003420,13360,13360,13360,13360,0
20230712,165900,969003420,13360,13360,13360,13360,0
20230712,165800,969003420,13360,13360,13360,13360,0
20230712,165700,969003420,13360,13360,13360,13360,0
20230712,165600,969003420,13360,13360,13360,13360,0
20230712,165500,969003420,13360,13360,13360,13360,0
20230712,165400,969003420,13360,13360,13360,13360,0
20230712,165300,969003420,13360,13360,13360,13360,0
20230712,165200,969003420,13360,13360,13360,13360,0
20230712,165100,969003420,13360,13360,13360,13360,0
20230712,165000,969003420,13360,13360,13360,13360,0
20230712,164900,969003420,13360,13360,13360,13360,0
20230712,164800,969003420,13360,13360,13360,13360,0
20230712,164700,969003420,13360,13360,13360,13360,0
20230712,164600,969003420,13360,13360,13360,13360,0
20230712,164500,969003420,13360,13360,13360,13360,0
20230712,164400,969003420,13360,13360,13360,13360,4228
20230712,164300,969003420,13360,13360,13360,13360,0
20230712,164200,969003420,13360,13360,13360,13360,0
20230712,164100,969003420,13360,13360,13360,13360,0
20230712,164000,969003420,13360,13360,13360,13360,0
20230712,163900,969003420,13360,13360,13360,13360,0
20230712,163800,969003420,13360,13360,13360,13360,0
20230712,163700,969003420,13360,13360,13360,13360,0
20230712,163600,969003420,13360,13360,13360,13360,0
20230712,163500,969003420,13360,13360,13360,13360,0
20230712,163400,969003420,13360,13360,13360,13360,0
20230712,163300,969003420,13360,13360,13360,13360,0
20230712,163200,969003420,13360,13360,13360,13360,0
20230712,163100,969003420,13360,13360,13360,13360,0
20230712,163000,969003420,13360,13360,13360,13360,0
20230712,162900,969003420,13360,13360,13360,13360,0
20230712,162800,969003420,13360,13360,13360,13360,0
20230712,162700,969003420,13360,13360,13360,13360,0
20230712,162600,969003420,13360,13360,13360,13360,0
20230712,162500,969003420,13360,13360,13360,13360,0
20230712,162400,969003420,13360,13360,13360,13360,0
20230712,162300,969003420,13360,13360,13360,13360,0
20230712,162200,969003420,13360,13360,13360,13360,0
20230712,162100,969003420,13360,13360,13360,13360,0
20230712,162000,969003420,13360,13360,13360,13360,0
20230712,161900,969003420,13360,13360,13360,13360,0
20230712,161800,969003420,13360,13360,13360,13360,0
20230712,161700,969003420,13360,13360,13360,13360,0
20230712,161600,969003420,13360,13360,13360,13360,0
20230712,161500,969003420,13360,13360,13360,13360,0
20230712,161400,969003420,13360,13360,13360,13360,4228
20230712,161300,969003420,13360,13360,13360,13360,0
20230712,161200,969003420,13360,13360,13360,13360,0
20230712,161100,969003420,13360,13360,13360,13360,0
20230712,161000,969003420,13360,13360,13360,13360,0
20230712,160900,969003420,13360,13360,13360,13360,0
20230712,160800,969003420,13360,13360,13360,13360,0
20230712,160700,969003420,13360,13360,13360,13360,0
20230712,160600,969003420,13360,13360,13360,13360,0
20230712,160500,969003420,13360,13360,13360,13360,0
20230712,160400,969003420,13360,13360,13360,13360,0
20230712,160300,969003420,13360,13360,13360,13360,0
20230712,160200,969003420,13360,13360,13360,13360,0
20230712,160100,969003420,13360,13360,13360,13360,0
20230712,160000,969003420,13360,13360,13360,13360,0
20230712,155900,969003420,13360,13360,13360,13360,0
20230712,155800,969003420,13360,13360,13360,13360,0
20230712,155700,969003420,13360,13360,13360,13360,0
20230712,155600,969003420,13360,13360,13360,13360,0
20230712,155500,969003420,13360,13360,13360,13360,0
20230712,155400,969003420,13360,13360,13360,13360,0
20230712,155300,969003420,13360,13360,13360,13360,0
20230712,155200,969003420,13360,13360,13360,13360,0
20230712,155100,969003420,13360,13360,13360,13360,0
20230712,155000,969003420,13360,13360,13360,13360,0
20230712,154900,969003420,13360,13360,13360,13360,0
20230712,154800,969003420,13360,13360,13360,13360,0
20230712,154700,969003420,13360,13360,13360,13360,0
20230712,154600,969003420,13360,13360,13360,13360,0
20230712,154500,969003420,13360,13360,13360,13360,0
20230712,154400,969003420,13360,13360,13360,13360,4228
20230712,154300,969003420,13360,13360,13360,13360,0
20230712,154200,969003420,13360,13360,13360,13360,0
20230712,154100,969003420,13360,13360,13360,13360,0
20230712,154000,969003420,13360,13360,13360,13360,0
20230712,153900,969003420,13360,13360,13360,13360,0
20230712,153800,969003420,13360,13360,13360,13360,0
20230712,153700,969003420,13360,13360,13360,13360,0
20230712,153600,969003420,13360,13360,13360,13360,0
20230712,153500,969003420,13360,13360,13360,13360,0
20230712,153400,969003420,13360,13360,13360,13360,0
20230712,153300,969003420,13360,13360,13360,13360,0
20230712,153200,969003420,13360,13360,13360,13360,0
20230712,153100,969003420,13360,13360,13360,13360,0
20230712,153000,969003420,13360,13360,13360,13360,4228
20230712,152900,912517340,13360,13360,13360,13360,0
20230712,152800,912517340,13360,13360,13360,13360,0
20230712,152700,912517340,13360,13360,13360,13360,0
20230712,152600,912517340,13360,13360,13360,13360,0
20230712,152500,912517340,13360,13360,13360,13360,0
20230712,152400,912517340,13360,13360,13360,13360,0
20230712,152300,912517340,13360,13360,13360,13360,0
20230712,152200,912517340,13360,13360,13360,13360,0
20230712,152100,912517340,13360,13360,13360,13360,0
20230712,152000,912517340,13360,13360,13360,13360,0
20230712,151900,912517340,13360,13380,13390,13360,254
20230712,151800,909120120,13380,13390,13390,13380,695
20230712,151700,899819610,13390,13390,13390,13380,318
20230712,151600,895564590,13390,13380,13390,13380,700
20230712,151500,886198500,13380,13380,13380,13380,14
20230712,151400,886011180,13380,13380,13380,13380,209
20230712,151300,883214760,13380,13380,13380,13380,14
20230712,151200,883027440,13380,13380,13380,13380,14
20230712,151100,882840120,13380,13380,13380,13380,7
20230712,151000,882746460,13380,13380,13380,13370,28
20230712,150900,882371890,13380,13380,13380,13380,7
20230712,150800,882278230,13380,13370,13380,13370,54
20230712,150700,881556110,13380,13340,13380,13340,34
20230712,150600,881101990,13380,13390,13390,13380,14
20230712,150500,880914600,13390,13390,13390,13390,7
20230712,150400,880820870,13390,13390,13390,13390,14
20230712,150300,880633410,13390,13390,13390,13390,3
20230712,150200,880593240,13390,13390,13390,13390,0
20230712,150100,880593240,13390,13390,13390,13390,16
20230712,150000,880379000,13390,13390,13390,13390,0
20230712,145900,880379000,13390,13390,13390,13390,203
20230712,145800,877660830,13390,13380,13390,13380,512
20230712,145700,870806770,13350,13360,13360,13350,52
20230712,145600,870112320,13390,13390,13390,13390,459
20230712,145500,863966310,13390,13390,13390,13390,150
20230712,145400,861957810,13390,13400,13400,13380,702
20230712,145300,852557710,13400,13400,13400,13400,7
20230712,145200,852463910,13400,13390,13400,13390,279
20230712,145100,848728030,13390,13390,13390,13390,7
20230712,145000,848634300,13390,13350,13390,13350,624
20230712,144900,840294360,13350,13350,13350,13350,6
20230712,144800,840214260,13340,13340,13340,13340,0
20230712,144700,840214260,13340,13340,13340,13340,30
20230712,144600,839814060,13340,13340,13340,13340,77
20230712,144500,838786880,13340,13340,13340,13340,50
20230712,144400,838119880,13350,13350,13350,13350,12
20230712,144300,837959680,13350,13350,13350,13350,7
20230712,144200,837866230,13350,13350,13350,13350,6
20230712,144100,837786130,13340,13340,13340,13340,0
20230712,144000,837786130,13340,13340,13340,13340,0
20230712,143900,837786130,13340,13340,13340,13340,27
20230712,143800,837425950,13340,13340,13340,13340,73
20230712,143700,836452130,13350,13350,13350,13350,0
20230712,143600,836452130,13350,13360,13360,13350,34
20230712,143500,835998220,13360,13360,13360,13360,30
20230712,143400,835597420,13360,13360,13360,13360,7
20230712,143300,835503900,13360,13360,13360,13360,7
20230712,143200,835410380,13360,13360,13360,13360,7
20230712,143100,835316860,13370,13370,13370,13370,8
20230712,143000,835209900,13370,13370,13370,13370,7
20230712,142900,835116310,13380,13380,13380,13380,7
20230712,142800,835022650,13380,13380,13380,13380,7
20230712,142700,834928990,13380,13380,13380,13380,0
20230712,142600,834928990,13380,13380,13380,13380,5
20230712,142500,834862090,13320,13320,13320,13320,0
20230712,142400,834862090,13320,13320,13320,13320,0
20230712,142300,834862090,13320,13320,13320,13320,0
20230712,142200,834862090,13320,13370,13370,13320,197
20230712,142100,832236290,13380,13380,13380,13380,102
20230712,142000,830871530,13350,13340,13350,13340,9
20230712,141900,830751390,13360,13360,13360,13360,0
20230712,141800,830751390,13360,13300,13360,13300,164
20230712,141700,828560690,13280,13300,13300,13280,253
20230712,141600,825197760,13350,13350,13350,13350,1
20230712,141500,825184410,13310,13300,13310,13290,674
20230712,141400,816218900,13300,13300,13300,13300,0
20230712,141300,816218900,13300,13270,13300,13270,433
20230712,141200,810466370,13280,13280,13280,13280,0
20230712,141100,810466370,13280,13280,13280,13280,0
20230712,141000,810466370,13280,13270,13300,13270,1061
20230712,140900,796379200,13300,13300,13300,13300,221
20230712,140800,793439900,13300,13300,13300,13300,0
20230712,140700,793439900,13300,13300,13300,13280,390
20230712,140600,788256340,13300,13270,13300,13270,643
20230712,140500,779713170,13270,13330,13370,13270,1921
20230712,140400,754154380,13330,13340,13340,13330,103
20230712,140300,752780980,13340,13340,13340,13340,226
20230712,140200,749766140,13340,13380,13380,13340,207
20230712,140100,747003480,13390,13400,13400,13390,39
20230712,140000,746481200,13400,13400,13400,13400,43
20230712,135900,745905000,13400,13400,13400,13400,152
20230712,135800,743868200,13400,13400,13400,13400,0
20230712,135700,743868200,13400,13400,13400,13400,8
20230712,135600,743761000,13400,13380,13400,13380,510
20230712,135500,736930820,13390,13390,13390,13390,9
20230712,135400,736810310,13390,13390,13390,13390,0
20230712,135300,736810310,13390,13390,13390,13390,7
20230712,135200,736716580,13390,13390,13390,13390,41
20230712,135100,736167590,13400,13400,13400,13400,6
20230712,135000,736087190,13390,13390,13390,13390,0
20230712,134900,736087190,13390,13390,13390,13390,0
20230712,134800,736087190,13390,13390,13390,13390,0
20230712,134700,736087190,13390,13390,13390,13390,0
20230712,134600,736087190,13390,13390,13390,13390,0
20230712,134500,736087190,13390,13390,13390,13390,95
20230712,134400,734815140,13400,13400,13400,13400,7
20230712,134300,734721340,13400,13400,13400,13400,7
20230712,134200,734627540,13400,13400,13400,13400,0
20230712,134100,734627540,13400,13390,13400,13390,39
20230712,134000,734105260,13390,13390,13390,13390,76
20230712,133900,733087620,13390,13380,13390,13380,213
20230712,133800,730237610,13390,13340,13390,13340,8
20230712,133700,730130780,13340,13340,13340,13340,0
20230712,133600,730130780,13340,13330,13340,13330,9
20230712,133500,730010730,13340,13340,13340,13340,7
20230712,133400,729917350,13340,13340,13340,13340,5
20230712,133300,729850650,13340,13330,13340,13330,2
20230712,133200,729823980,13330,13330,13330,13330,0
20230712,133100,729823980,13330,13330,13330,13330,0
20230712,133000,729823980,13330,13330,13330,13330,0
20230712,132900,729823980,13330,13330,13330,13270,1217
20230712,132800,713648350,13340,13340,13340,13340,0
20230712,132700,713648350,13340,13330,13370,13330,866
20230712,132600,702098810,13330,13310,13330,13310,39
20230712,132500,701579400,13330,13330,13330,13330,0
20230712,132400,701579400,13330,13320,13330,13280,2879
20230712,132300,663274240,13330,13330,13330,13330,7
20230712,132200,663180930,13330,13330,13330,13330,0
20230712,132100,663180930,13330,13330,13330,13330,7
20230712,132000,663087620,13330,13330,13330,13330,7
20230712,131900,662994310,13320,13320,13320,13320,0
20230712,131800,662994310,13320,13320,13320,13320,140
20230712,131700,661129510,13320,13320,13320,13320,0
20230712,131600,661129510,13320,13320,13320,13320,148
20230712,131500,659158150,13320,13320,13320,13320,1
20230712,131400,659144830,13330,13330,13330,13330,32
20230712,131300,658718270,13330,13360,13360,13330,109
20230712,131200,657264480,13360,13360,13360,13360,0
20230712,131100,657264480,13360,13360,13360,13360,7
20230712,131000,657170960,13370,13370,13370,13370,8
20230712,130900,657064000,13370,13370,13370,13370,0
20230712,130800,657064000,13370,13370,13370,13370,7
20230712,130700,656970410,13370,13330,13370,13330,12
20230712,130600,656810130,13330,13330,13330,13330,0
20230712,130500,656810130,13330,13330,13330,13330,0
20230712,130400,656810130,13330,13330,13330,13330,112
20230712,130300,655317170,13330,13330,13330,13330,0
20230712,130200,655317170,13330,13330,13330,13330,0
20230712,130100,655317170,13330,13330,13330,13330,0
20230712,130000,655317170,13330,13330,13330,13330,0
20230712,125900,655317170,13330,13330,13330,13330,103
20230712,125800,653944180,13330,13330,13330,13330,0
20230712,125700,653944180,13330,13330,13330,13330,0
20230712,125600,653944180,13330,13330,13330,13330,0
20230712,125500,653944180,13330,13330,13330,13330,0
20230712,125400,653944180,13330,13340,13340,13330,22
20230712,125300,653650900,13330,13340,13340,13330,327
20230712,125200,649290620,13360,13360,13360,13360,0
20230712,125100,649290620,13360,13360,13360,13360,0
20230712,125000,649290620,13360,13360,13360,13360,12
20230712,124900,649130300,13350,13360,13360,13330,578
20230712,124800,641421940,13350,13360,13360,13350,106
20230712,124700,640006810,13350,13350,13350,13350,103
20230712,124600,638631760,13350,13350,13350,13350,0
20230712,124500,638631760,13350,13350,13350,13350,299
20230712,124400,634640110,13360,13360,13360,13360,4
20230712,124300,634586670,13390,13390,13390,13390,1
20230712,124200,634573280,13350,13350,13350,13350,9
20230712,124100,634453130,13320,13320,13320,13320,0
20230712,124000,634453130,13320,13390,13390,13320,419
20230712,123900,628855750,13390,13390,13390,13390,1
20230712,123800,628842360,13390,13390,13390,13390,9
20230712,123700,628721850,13390,13390,13390,13390,6
20230712,123600,628641510,13390,13390,13390,13390,1
20230712,123500,628628120,13370,13370,13370,13370,6
20230712,123400,628547900,13380,13380,13380,13380,0
20230712,123300,628547900,13380,13380,13380,13380,0
20230712,123200,628547900,13380,13380,13380,13380,0
20230712,123100,628547900,13380,13380,13380,13380,0
20230712,123000,628547900,13380,13380,13380,13380,0
20230712,122900,628547900,13380,13380,13380,13380,1
20230712,122800,628534520,13340,13340,13340,13340,708
20230712,122700,619089800,13340,13390,13390,13340,84
20230712,122600,617967510,13390,13390,13390,13390,0
20230712,122500,617967510,13390,13390,13390,13390,7
20230712,122400,617873780,13390,13390,13390,13390,68
20230712,122300,616963260,13390,13390,13390,13390,3
20230712,122200,616923090,13390,13390,13390,13390,0
20230712,122100,616923090,13390,13390,13390,13390,0
20230712,122000,616923090,13390,13390,13390,13390,0
20230712,121900,616923090,13390,13390,13390,13390,1
20230712,121800,616909700,13350,13350,13350,13350,0
20230712,121700,616909700,13350,13350,13350,13350,1
20230712,121600,616896350,13350,13350,13350,13350,103
20230712,121500,615521300,13390,13390,13390,13390,0
20230712,121400,615521300,13390,13390,13390,13390,7
20230712,121300,615427570,13390,13390,13390,13390,0
20230712,121200,615427570,13390,13390,13390,13390,7
20230712,121100,615333840,13380,13380,13380,13380,0
20230712,121000,615333840,13380,13380,13380,13380,7
20230712,120900,615240180,13350,13350,13350,13350,0
20230712,120800,615240180,13350,13350,13350,13350,533
20230712,120700,608124630,13350,13330,13350,13330,232
20230712,120600,605030220,13330,13330,13330,13330,0
20230712,120500,605030220,13330,13330,13330,13330,0
20230712,120400,605030220,13330,13330,13330,13330,0
20230712,120300,605030220,13330,13330,13330,13330,29
20230712,120200,604643650,13330,13330,13330,13330,10
20230712,120100,604510350,13330,13330,13330,13330,0
20230712,120000,604510350,13330,13330,13330,13330,0
20230712,115900,604510350,13330,13340,13340,13330,237
20230712,115800,601350770,13340,13350,13350,13340,665
20230712,115700,592475060,13400,13400,13400,13400,0
20230712,115600,592475060,13400,13400,13400,13400,0
20230712,115500,592475060,13400,13400,13400,13400,0
20230712,115400,592475060,13400,13400,13400,13400,0
20230712,115300,592475060,13400,13400,13400,13400,0
20230712,115200,592475060,13400,13400,13400,13400,0
20230712,115100,592475060,13400,13400,13400,13400,0
20230712,115000,592475060,13400,13400,13400,13400,0
20230712,114900,592475060,13400,13400,13400,13400,0
20230712,114800,592475060,13400,13400,13400,13400,1
20230712,114700,592461660,13350,13350,13350,13350,0
20230712,114600,592461660,13350,13350,13350,13350,86
20230712,114500,591313560,13350,13350,13350,13350,10
20230712,114400,591180060,13400,13400,13400,13400,34
20230712,114300,590724460,13400,13390,13400,13390,69
20230712,114200,589799930,13350,13350,13350,13350,0
20230712,114100,589799930,13350,13350,13350,13350,0
20230712,114000,589799930,13350,13350,13350,13350,200
20230712,113900,587129930,13350,13350,13350,13350,69
20230712,113800,586208780,13360,13360,13360,13360,0
20230712,113700,586208780,13360,13360,13360,13360,0
20230712,113600,586208780,13360,13380,13380,13360,104
20230712,113500,584819120,13410,13410,13410,13410,148
20230712,113400,582834440,13410,13430,13430,13410,206
20230712,113300,580071960,13430,13350,13430,13350,1240
20230712,113200,563493200,13340,13340,13340,13340,0
20230712,113100,563493200,13340,13340,13340,13340,16
20230712,113000,563279760,13340,13340,13340,13340,0
20230712,112900,563279760,13340,13340,13340,13340,118
20230712,112800,561705640,13340,13340,13350,13340,253
20230712,112700,558330420,13340,13340,13340,13340,0
20230712,112600,558330420,13340,13340,13340,13340,0
20230712,112500,558330420,13340,13340,13340,13340,0
20230712,112400,558330420,13340,13340,13340,13340,50
20230712,112300,557663420,13340,13340,13340,13340,0
20230712,112200,557663420,13340,13320,13340,13320,257
20230712,112100,554236540,13300,13300,13300,13300,0
20230712,112000,554236540,13300,13300,13300,13300,0
20230712,111900,554236540,13300,13300,13300,13300,20
20230712,111800,553970540,13300,13300,13300,13300,0
20230712,111700,553970540,13300,13300,13300,13300,0
20230712,111600,553970540,13300,13300,13300,13300,0
20230712,111500,553970540,13300,13300,13300,13300,44
20230712,111400,553385340,13300,13300,13300,13300,0
20230712,111300,553385340,13300,13300,13300,13300,1
20230712,111200,553372040,13300,13310,13310,13300,118
20230712,111100,551801610,13350,13350,13350,13350,34
20230712,111000,551347710,13350,13290,13350,13290,438
20230712,110900,545514130,13280,13290,13290,13280,59
20230712,110800,544730040,13310,13300,13310,13300,103
20230712,110700,543359370,13300,13300,13300,13300,176
20230712,110600,541018570,13300,13300,13300,13300,300
20230712,110500,537028570,13300,13300,13300,13300,0
20230712,110400,537028570,13300,13300,13300,13300,74
20230712,110300,536044370,13310,13310,13310,13310,329
20230712,110200,531665380,13300,13300,13300,13300,200
20230712,110100,529005380,13300,13300,13310,13300,152
20230712,110000,526983260,13310,13310,13310,13310,143
20230712,105900,525079930,13330,13330,13330,13330,103
20230712,105800,523706940,13330,13330,13330,13330,310
20230712,105700,519574640,13350,13350,13350,13350,0
20230712,105600,519574640,13350,13350,13350,13350,0
20230712,105500,519574640,13350,13340,13350,13340,200
20230712,105400,516906550,13350,13350,13350,13350,0
20230712,105300,516906550,13350,13350,13350,13350,0
20230712,105200,516906550,13350,13350,13350,13350,1
20230712,105100,516893200,13290,13290,13290,13290,79
20230712,105000,515843290,13290,13300,13300,13290,515
20230712,104900,508994880,13350,13280,13350,13280,2272
20230712,104800,478798760,13270,13270,13270,13270,180
20230712,104700,476410160,13240,13240,13240,13240,0
20230712,104600,476410160,13240,13250,13250,13240,2638
20230712,104500,441457350,13250,13250,13250,13250,2
20230712,104400,441430850,13240,13260,13260,13210,2471
20230712,104300,408745160,13260,13260,13260,13260,0
20230712,104200,408745160,13260,13260,13260,13260,69
20230712,104100,407830220,13260,13260,13260,13260,0
20230712,104000,407830220,13260,13250,13260,13250,129
20230712,103900,406119990,13250,13250,13250,13250,50
20230712,103800,405457490,13250,13250,13250,13250,0
20230712,103700,405457490,13250,13250,13290,13250,128
20230712,103600,403761450,13290,13290,13290,13290,1
20230712,103500,403748160,13270,13240,13270,13240,5
20230712,103400,403681900,13240,13250,13290,13240,975
20230712,103300,390759830,13250,13250,13250,13250,1
20230712,103200,390746580,13250,13250,13250,13250,1
20230712,103100,390733330,13250,13250,13250,13250,0
20230712,103000,390733330,13250,13250,13250,13250,30
20230712,102900,390335830,13250,13250,13250,13250,0
20230712,102800,390335830,13250,13270,13270,13250,513
20230712,102700,383536580,13230,13230,13230,13230,3
20230712,102600,383496890,13230,13230,13230,13230,2
20230712,102500,383470430,13230,13230,13230,13230,0
20230712,102400,383470430,13230,13280,13280,13230,1000
20230712,102300,370225160,13290,13290,13290,13290,0
20230712,102200,370225160,13290,13270,13290,13270,270
20230712,102100,366642080,13270,13320,13320,13270,579
20230712,102000,358947980,13330,13330,13330,13330,6
20230712,101900,358868000,13350,13350,13350,13350,0
20230712,101800,358868000,13350,13350,13350,13350,91
20230712,101700,357653150,13350,13350,13350,13350,0
20230712,101600,357653150,13350,13350,13350,13350,30
20230712,101500,357252650,13370,13370,13370,13370,0
20230712,101400,357252650,13370,13370,13370,13370,51
20230712,101300,356570780,13360,13310,13360,13310,553
20230712,101200,349207790,13300,13300,13300,13300,0
20230712,101100,349207790,13300,13300,13300,13300,0
20230712,101000,349207790,13300,13300,13300,13300,0
20230712,100900,349207790,13300,13300,13300,13300,69
20230712,100800,348290090,13300,13300,13300,13300,0
20230712,100700,348290090,13300,13300,13300,13300,0
20230712,100600,348290090,13300,13300,13300,13300,0
20230712,100500,348290090,13300,13300,13300,13300,0
20230712,100400,348290090,13300,13300,13300,13290,211
20230712,100300,345484490,13290,13280,13290,13260,958
20230712,100200,332774950,13290,13290,13290,13290,140
20230712,100100,330914350,13300,13300,13300,13300,0
20230712,100000,330914350,13300,13300,13300,13300,95
20230712,095900,329650850,13310,13330,13350,13310,379
20230712,095800,324599190,13330,13330,13330,13330,5
20230712,095700,324532540,13320,13320,13320,13320,17
20230712,095600,324306100,13310,13280,13310,13280,83
20230712,095500,323202970,13250,13260,13260,13240,389
20230712,095400,318050280,13260,13270,13270,13250,990
20230712,095300,304925490,13280,13280,13280,13270,129
20230712,095200,303212940,13290,13290,13290,13290,105
20230712,095100,301817490,13260,13260,13260,13260,0
20230712,095000,301817490,13260,13260,13270,13260,244
20230712,094900,298580110,13270,13280,13280,13270,270
20230712,094800,294995210,13290,13280,13290,13280,281
20230712,094700,291263480,13300,13270,13300,13270,359
20230712,094600,286494770,13270,13270,13270,13270,17
20230712,094500,286269180,13260,13260,13260,13260,1
20230712,094400,286255920,13260,13250,13280,13250,1267
20230712,094300,269466350,13250,13270,13270,13250,1912
20230712,094200,244126740,13270,13280,13280,13270,529
20230712,094100,237101920,13290,13290,13290,13290,329
20230712,094000,232729510,13300,13300,13300,13300,132
20230712,093900,230973910,13300,13330,13330,13300,498
20230712,093800,224344490,13330,13330,13330,13330,5
20230712,093700,224277840,13340,13340,13340,13340,1
20230712,093600,224264500,13310,13310,13310,13310,30
20230712,093500,223865200,13300,13340,13340,13280,4899
20230712,093400,158667880,13340,13350,13350,13340,374
20230712,093300,153678410,13350,13370,13370,13350,422
20230712,093200,148044290,13350,13350,13350,13350,0
20230712,093100,148044290,13350,13350,13350,13350,449
20230712,093000,142050140,13350,13340,13370,13340,420
20230712,092900,136444120,13340,13330,13360,13330,33
20230712,092800,136003890,13340,13340,13340,13340,0
20230712,092700,136003890,13340,13340,13340,13340,236
20230712,092600,132855650,13350,13380,13380,13350,603
20230712,092500,124798410,13390,13400,13400,13390,274
20230712,092400,121127120,13410,13410,13410,13410,0
20230712,092300,121127120,13410,13410,13410,13410,0
20230712,092200,121127120,13410,13400,13410,13400,505
20230712,092100,114358070,13410,13410,13410,13410,30
20230712,092000,113955770,13400,13400,13400,13400,36
20230712,091900,113473370,13400,13400,13400,13400,0
20230712,091800,113473370,13400,13400,13400,13400,0
20230712,091700,113473370,13400,13400,13400,13400,21
20230712,091600,113191970,13410,13410,13410,13410,3
20230712,091500,113151740,13430,13420,13430,13420,303
20230712,091400,109084350,13420,13420,13420,13420,7
20230712,091300,108990410,13420,13400,13420,13390,242
20230712,091200,105749310,13450,13440,13450,13440,65
20230712,091100,104875630,13400,13440,13440,13400,870
20230712,091000,93189030,13440,13450,13520,13440,679
20230712,090900,84056470,13430,13510,13510,13430,212
20230712,090800,81202940,13510,13520,13520,13510,160
20230712,090700,79040300,13510,13410,13510,13410,195
20230712,090600,76418980,13430,13530,13530,13370,265
20230712,090500,72857140,13540,13340,13680,13330,859
20230712,090400,61244290,13330,13330,13350,13330,696
20230712,090300,51965210,13330,13320,13350,13320,751
20230712,090200,41955370,13330,13320,13360,13320,621
20230712,090100,33673690,13320,13360,13360,13310,874
20230712,090000,22021890,13370,13380,13380,13360,1646