KissMeData/367000/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,210100,184330020,10390,10390,10390,10390,973
20230719,210000,184330020,10390,10390,10390,10390,0
20230719,205900,184330020,10390,10390,10390,10390,0
20230719,205800,184330020,10390,10390,10390,10390,0
20230719,205700,184330020,10390,10390,10390,10390,0
20230719,205600,184330020,10390,10390,10390,10390,0
20230719,205500,184330020,10390,10390,10390,10390,0
20230719,205400,184330020,10390,10390,10390,10390,0
20230719,205300,184330020,10390,10390,10390,10390,0
20230719,205200,184330020,10390,10390,10390,10390,0
20230719,205100,184330020,10390,10390,10390,10390,0
20230719,205000,184330020,10390,10390,10390,10390,0
20230719,204900,184330020,10390,10390,10390,10390,0
20230719,204800,184330020,10390,10390,10390,10390,0
20230719,204700,184330020,10390,10390,10390,10390,0
20230719,204600,184330020,10390,10390,10390,10390,0
20230719,204500,184330020,10390,10390,10390,10390,0
20230719,204400,184330020,10390,10390,10390,10390,0
20230719,204300,184330020,10390,10390,10390,10390,0
20230719,204200,184330020,10390,10390,10390,10390,0
20230719,204100,184330020,10390,10390,10390,10390,0
20230719,204000,184330020,10390,10390,10390,10390,0
20230719,203900,184330020,10390,10390,10390,10390,0
20230719,203800,184330020,10390,10390,10390,10390,0
20230719,203700,184330020,10390,10390,10390,10390,0
20230719,203600,184330020,10390,10390,10390,10390,0
20230719,203500,184330020,10390,10390,10390,10390,0
20230719,203400,184330020,10390,10390,10390,10390,0
20230719,203300,184330020,10390,10390,10390,10390,0
20230719,203200,184330020,10390,10390,10390,10390,0
20230719,203100,184330020,10390,10390,10390,10390,973
20230719,203000,184330020,10390,10390,10390,10390,0
20230719,202900,184330020,10390,10390,10390,10390,0
20230719,202800,184330020,10390,10390,10390,10390,0
20230719,202700,184330020,10390,10390,10390,10390,0
20230719,202600,184330020,10390,10390,10390,10390,0
20230719,202500,184330020,10390,10390,10390,10390,0
20230719,202400,184330020,10390,10390,10390,10390,0
20230719,202300,184330020,10390,10390,10390,10390,0
20230719,202200,184330020,10390,10390,10390,10390,0
20230719,202100,184330020,10390,10390,10390,10390,0
20230719,202000,184330020,10390,10390,10390,10390,0
20230719,201900,184330020,10390,10390,10390,10390,0
20230719,201800,184330020,10390,10390,10390,10390,0
20230719,201700,184330020,10390,10390,10390,10390,0
20230719,201600,184330020,10390,10390,10390,10390,0
20230719,201500,184330020,10390,10390,10390,10390,0
20230719,201400,184330020,10390,10390,10390,10390,0
20230719,201300,184330020,10390,10390,10390,10390,0
20230719,201200,184330020,10390,10390,10390,10390,0
20230719,201100,184330020,10390,10390,10390,10390,0
20230719,201000,184330020,10390,10390,10390,10390,0
20230719,200900,184330020,10390,10390,10390,10390,0
20230719,200800,184330020,10390,10390,10390,10390,0
20230719,200700,184330020,10390,10390,10390,10390,0
20230719,200600,184330020,10390,10390,10390,10390,0
20230719,200500,184330020,10390,10390,10390,10390,0
20230719,200400,184330020,10390,10390,10390,10390,0
20230719,200300,184330020,10390,10390,10390,10390,0
20230719,200200,184330020,10390,10390,10390,10390,0
20230719,200100,184330020,10390,10390,10390,10390,973
20230719,200000,184330020,10390,10390,10390,10390,0
20230719,195900,184330020,10390,10390,10390,10390,0
20230719,195800,184330020,10390,10390,10390,10390,0
20230719,195700,184330020,10390,10390,10390,10390,0
20230719,195600,184330020,10390,10390,10390,10390,0
20230719,195500,184330020,10390,10390,10390,10390,0
20230719,195400,184330020,10390,10390,10390,10390,0
20230719,195300,184330020,10390,10390,10390,10390,0
20230719,195200,184330020,10390,10390,10390,10390,0
20230719,195100,184330020,10390,10390,10390,10390,0
20230719,195000,184330020,10390,10390,10390,10390,0
20230719,194900,184330020,10390,10390,10390,10390,0
20230719,194800,184330020,10390,10390,10390,10390,0
20230719,194700,184330020,10390,10390,10390,10390,0
20230719,194600,184330020,10390,10390,10390,10390,0
20230719,194500,184330020,10390,10390,10390,10390,0
20230719,194400,184330020,10390,10390,10390,10390,0
20230719,194300,184330020,10390,10390,10390,10390,0
20230719,194200,184330020,10390,10390,10390,10390,0
20230719,194100,184330020,10390,10390,10390,10390,0
20230719,194000,184330020,10390,10390,10390,10390,0
20230719,193900,184330020,10390,10390,10390,10390,0
20230719,193800,184330020,10390,10390,10390,10390,0
20230719,193700,184330020,10390,10390,10390,10390,0
20230719,193600,184330020,10390,10390,10390,10390,0
20230719,193500,184330020,10390,10390,10390,10390,0
20230719,193400,184330020,10390,10390,10390,10390,0
20230719,193300,184330020,10390,10390,10390,10390,0
20230719,193200,184330020,10390,10390,10390,10390,0
20230719,193100,184330020,10390,10390,10390,10390,973
20230719,193000,184330020,10390,10390,10390,10390,0
20230719,192900,184330020,10390,10390,10390,10390,0
20230719,192800,184330020,10390,10390,10390,10390,0
20230719,192700,184330020,10390,10390,10390,10390,0
20230719,192600,184330020,10390,10390,10390,10390,0
20230719,192500,184330020,10390,10390,10390,10390,0
20230719,192400,184330020,10390,10390,10390,10390,0
20230719,192300,184330020,10390,10390,10390,10390,0
20230719,192200,184330020,10390,10390,10390,10390,0
20230719,192100,184330020,10390,10390,10390,10390,0
20230719,192000,184330020,10390,10390,10390,10390,0
20230719,191900,184330020,10390,10390,10390,10390,0
20230719,191800,184330020,10390,10390,10390,10390,0
20230719,191700,184330020,10390,10390,10390,10390,0
20230719,191600,184330020,10390,10390,10390,10390,0
20230719,191500,184330020,10390,10390,10390,10390,0
20230719,191400,184330020,10390,10390,10390,10390,0
20230719,191300,184330020,10390,10390,10390,10390,0
20230719,191200,184330020,10390,10390,10390,10390,0
20230719,191100,184330020,10390,10390,10390,10390,0
20230719,191000,184330020,10390,10390,10390,10390,0
20230719,190900,184330020,10390,10390,10390,10390,0
20230719,190800,184330020,10390,10390,10390,10390,0
20230719,190700,184330020,10390,10390,10390,10390,0
20230719,190600,184330020,10390,10390,10390,10390,0
20230719,190500,184330020,10390,10390,10390,10390,0
20230719,190400,184330020,10390,10390,10390,10390,0
20230719,190300,184330020,10390,10390,10390,10390,0
20230719,190200,184330020,10390,10390,10390,10390,0
20230719,190100,184330020,10390,10390,10390,10390,973
20230719,190000,184330020,10390,10390,10390,10390,0
20230719,185900,184330020,10390,10390,10390,10390,0
20230719,185800,184330020,10390,10390,10390,10390,0
20230719,185700,184330020,10390,10390,10390,10390,0
20230719,185600,184330020,10390,10390,10390,10390,0
20230719,185500,184330020,10390,10390,10390,10390,0
20230719,185400,184330020,10390,10390,10390,10390,0
20230719,185300,184330020,10390,10390,10390,10390,0
20230719,185200,184330020,10390,10390,10390,10390,0
20230719,185100,184330020,10390,10390,10390,10390,0
20230719,185000,184330020,10390,10390,10390,10390,0
20230719,184900,184330020,10390,10390,10390,10390,0
20230719,184800,184330020,10390,10390,10390,10390,0
20230719,184700,184330020,10390,10390,10390,10390,0
20230719,184600,184330020,10390,10390,10390,10390,0
20230719,184500,184330020,10390,10390,10390,10390,0
20230719,184400,184330020,10390,10390,10390,10390,0
20230719,184300,184330020,10390,10390,10390,10390,0
20230719,184200,184330020,10390,10390,10390,10390,0
20230719,184100,184330020,10390,10390,10390,10390,0
20230719,184000,184330020,10390,10390,10390,10390,0
20230719,183900,184330020,10390,10390,10390,10390,0
20230719,183800,184330020,10390,10390,10390,10390,0
20230719,183700,184330020,10390,10390,10390,10390,0
20230719,183600,184330020,10390,10390,10390,10390,0
20230719,183500,184330020,10390,10390,10390,10390,0
20230719,183400,184330020,10390,10390,10390,10390,0
20230719,183300,184330020,10390,10390,10390,10390,0
20230719,183200,184330020,10390,10390,10390,10390,0
20230719,183100,184330020,10390,10390,10390,10390,973
20230719,183000,184330020,10390,10390,10390,10390,0
20230719,182900,184330020,10390,10390,10390,10390,0
20230719,182800,184330020,10390,10390,10390,10390,0
20230719,182700,184330020,10390,10390,10390,10390,0
20230719,182600,184330020,10390,10390,10390,10390,0
20230719,182500,184330020,10390,10390,10390,10390,0
20230719,182400,184330020,10390,10390,10390,10390,0
20230719,182300,184330020,10390,10390,10390,10390,0
20230719,182200,184330020,10390,10390,10390,10390,0
20230719,182100,184330020,10390,10390,10390,10390,0
20230719,182000,184330020,10390,10390,10390,10390,0
20230719,181900,184330020,10390,10390,10390,10390,0
20230719,181800,184330020,10390,10390,10390,10390,0
20230719,181700,184330020,10390,10390,10390,10390,0
20230719,181600,184330020,10390,10390,10390,10390,0
20230719,181500,184330020,10390,10390,10390,10390,0
20230719,181400,184330020,10390,10390,10390,10390,0
20230719,181300,184330020,10390,10390,10390,10390,0
20230719,181200,184330020,10390,10390,10390,10390,0
20230719,181100,184330020,10390,10390,10390,10390,0
20230719,181000,184330020,10390,10390,10390,10390,0
20230719,180900,184330020,10390,10390,10390,10390,0
20230719,180800,184330020,10390,10390,10390,10390,0
20230719,180700,184330020,10390,10390,10390,10390,0
20230719,180600,184330020,10390,10390,10390,10390,0
20230719,180500,184330020,10390,10390,10390,10390,0
20230719,180400,184330020,10390,10390,10390,10390,0
20230719,180300,184330020,10390,10390,10390,10390,0
20230719,180200,184330020,10390,10390,10390,10390,0
20230719,180100,184330020,10390,10390,10390,10390,973
20230719,180000,184330020,10390,10390,10390,10390,0
20230719,175900,184330020,10390,10390,10390,10390,0
20230719,175800,184330020,10390,10390,10390,10390,0
20230719,175700,184330020,10390,10390,10390,10390,0
20230719,175600,184330020,10390,10390,10390,10390,0
20230719,175500,184330020,10390,10390,10390,10390,0
20230719,175400,184330020,10390,10390,10390,10390,0
20230719,175300,184330020,10390,10390,10390,10390,0
20230719,175200,184330020,10390,10390,10390,10390,0
20230719,175100,184330020,10390,10390,10390,10390,0
20230719,175000,184330020,10390,10390,10390,10390,0
20230719,174900,184330020,10390,10390,10390,10390,0
20230719,174800,184330020,10390,10390,10390,10390,0
20230719,174700,184330020,10390,10390,10390,10390,0
20230719,174600,184330020,10390,10390,10390,10390,0
20230719,174500,184330020,10390,10390,10390,10390,0
20230719,174400,184330020,10390,10390,10390,10390,0
20230719,174300,184330020,10390,10390,10390,10390,0
20230719,174200,184330020,10390,10390,10390,10390,0
20230719,174100,184330020,10390,10390,10390,10390,0
20230719,174000,184330020,10390,10390,10390,10390,0
20230719,173900,184330020,10390,10390,10390,10390,0
20230719,173800,184330020,10390,10390,10390,10390,0
20230719,173700,184330020,10390,10390,10390,10390,0
20230719,173600,184330020,10390,10390,10390,10390,0
20230719,173500,184330020,10390,10390,10390,10390,0
20230719,173400,184330020,10390,10390,10390,10390,0
20230719,173300,184330020,10390,10390,10390,10390,0
20230719,173200,184330020,10390,10390,10390,10390,0
20230719,173100,184330020,10390,10390,10390,10390,973
20230719,173000,184330020,10390,10390,10390,10390,0
20230719,172900,184330020,10390,10390,10390,10390,0
20230719,172800,184330020,10390,10390,10390,10390,0
20230719,172700,184330020,10390,10390,10390,10390,0
20230719,172600,184330020,10390,10390,10390,10390,0
20230719,172500,184330020,10390,10390,10390,10390,0
20230719,172400,184330020,10390,10390,10390,10390,0
20230719,172300,184330020,10390,10390,10390,10390,0
20230719,172200,184330020,10390,10390,10390,10390,0
20230719,172100,184330020,10390,10390,10390,10390,0
20230719,172000,184330020,10390,10390,10390,10390,0
20230719,171900,184330020,10390,10390,10390,10390,0
20230719,171800,184330020,10390,10390,10390,10390,0
20230719,171700,184330020,10390,10390,10390,10390,0
20230719,171600,184330020,10390,10390,10390,10390,0
20230719,171500,184330020,10390,10390,10390,10390,0
20230719,171400,184330020,10390,10390,10390,10390,0
20230719,171300,184330020,10390,10390,10390,10390,0
20230719,171200,184330020,10390,10390,10390,10390,0
20230719,171100,184330020,10390,10390,10390,10390,0
20230719,171000,184330020,10390,10390,10390,10390,0
20230719,170900,184330020,10390,10390,10390,10390,0
20230719,170800,184330020,10390,10390,10390,10390,0
20230719,170700,184330020,10390,10390,10390,10390,0
20230719,170600,184330020,10390,10390,10390,10390,0
20230719,170500,184330020,10390,10390,10390,10390,0
20230719,170400,184330020,10390,10390,10390,10390,0
20230719,170300,184330020,10390,10390,10390,10390,0
20230719,170200,184330020,10390,10390,10390,10390,0
20230719,170100,184330020,10390,10390,10390,10390,973
20230719,170000,184330020,10390,10390,10390,10390,0
20230719,165900,184330020,10390,10390,10390,10390,0
20230719,165800,184330020,10390,10390,10390,10390,0
20230719,165700,184330020,10390,10390,10390,10390,0
20230719,165600,184330020,10390,10390,10390,10390,0
20230719,165500,184330020,10390,10390,10390,10390,0
20230719,165400,184330020,10390,10390,10390,10390,0
20230719,165300,184330020,10390,10390,10390,10390,0
20230719,165200,184330020,10390,10390,10390,10390,0
20230719,165100,184330020,10390,10390,10390,10390,0
20230719,165000,184330020,10390,10390,10390,10390,0
20230719,164900,184330020,10390,10390,10390,10390,0
20230719,164800,184330020,10390,10390,10390,10390,0
20230719,164700,184330020,10390,10390,10390,10390,0
20230719,164600,184330020,10390,10390,10390,10390,0
20230719,164500,184330020,10390,10390,10390,10390,0
20230719,164400,184330020,10390,10390,10390,10390,0
20230719,164300,184330020,10390,10390,10390,10390,0
20230719,164200,184330020,10390,10390,10390,10390,0
20230719,164100,184330020,10390,10390,10390,10390,0
20230719,164000,184330020,10390,10390,10390,10390,0
20230719,163900,184330020,10390,10390,10390,10390,0
20230719,163800,184330020,10390,10390,10390,10390,0
20230719,163700,184330020,10390,10390,10390,10390,0
20230719,163600,184330020,10390,10390,10390,10390,0
20230719,163500,184330020,10390,10390,10390,10390,0
20230719,163400,184330020,10390,10390,10390,10390,0
20230719,163300,184330020,10390,10390,10390,10390,0
20230719,163200,184330020,10390,10390,10390,10390,0
20230719,163100,184330020,10390,10390,10390,10390,973
20230719,163000,184330020,10390,10390,10390,10390,0
20230719,162900,184330020,10390,10390,10390,10390,0
20230719,162800,184330020,10390,10390,10390,10390,0
20230719,162700,184330020,10390,10390,10390,10390,0
20230719,162600,184330020,10390,10390,10390,10390,0
20230719,162500,184330020,10390,10390,10390,10390,0
20230719,162400,184330020,10390,10390,10390,10390,0
20230719,162300,184330020,10390,10390,10390,10390,0
20230719,162200,184330020,10390,10390,10390,10390,0
20230719,162100,184330020,10390,10390,10390,10390,0
20230719,162000,184330020,10390,10390,10390,10390,0
20230719,161900,184330020,10390,10390,10390,10390,0
20230719,161800,184330020,10390,10390,10390,10390,0
20230719,161700,184330020,10390,10390,10390,10390,0
20230719,161600,184330020,10390,10390,10390,10390,0
20230719,161500,184330020,10390,10390,10390,10390,0
20230719,161400,184330020,10390,10390,10390,10390,0
20230719,161300,184330020,10390,10390,10390,10390,0
20230719,161200,184330020,10390,10390,10390,10390,0
20230719,161100,184330020,10390,10390,10390,10390,0
20230719,161000,184330020,10390,10390,10390,10390,0
20230719,160900,184330020,10390,10390,10390,10390,0
20230719,160800,184330020,10390,10390,10390,10390,0
20230719,160700,184330020,10390,10390,10390,10390,0
20230719,160600,184330020,10390,10390,10390,10390,0
20230719,160500,184330020,10390,10390,10390,10390,0
20230719,160400,184330020,10390,10390,10390,10390,0
20230719,160300,184330020,10390,10390,10390,10390,0
20230719,160200,184330020,10390,10390,10390,10390,0
20230719,160100,184330020,10390,10390,10390,10390,973
20230719,160000,184330020,10390,10390,10390,10390,0
20230719,155900,184330020,10390,10390,10390,10390,0
20230719,155800,184330020,10390,10390,10390,10390,0
20230719,155700,184330020,10390,10390,10390,10390,0
20230719,155600,184330020,10390,10390,10390,10390,0
20230719,155500,184330020,10390,10390,10390,10390,0
20230719,155400,184330020,10390,10390,10390,10390,0
20230719,155300,184330020,10390,10390,10390,10390,0
20230719,155200,184330020,10390,10390,10390,10390,0
20230719,155100,184330020,10390,10390,10390,10390,0
20230719,155000,184330020,10390,10390,10390,10390,0
20230719,154900,184330020,10390,10390,10390,10390,0
20230719,154800,184330020,10390,10390,10390,10390,0
20230719,154700,184330020,10390,10390,10390,10390,0
20230719,154600,184330020,10390,10390,10390,10390,0
20230719,154500,184330020,10390,10390,10390,10390,0
20230719,154400,184330020,10390,10390,10390,10390,0
20230719,154300,184330020,10390,10390,10390,10390,0
20230719,154200,184330020,10390,10390,10390,10390,0
20230719,154100,184330020,10390,10390,10390,10390,0
20230719,154000,184330020,10390,10390,10390,10390,0
20230719,153900,184330020,10390,10390,10390,10390,0
20230719,153800,184330020,10390,10390,10390,10390,0
20230719,153700,184330020,10390,10390,10390,10390,0
20230719,153600,184330020,10390,10390,10390,10390,0
20230719,153500,184330020,10390,10390,10390,10390,0
20230719,153400,184330020,10390,10390,10390,10390,0
20230719,153300,184330020,10390,10390,10390,10390,0
20230719,153200,184330020,10390,10390,10390,10390,0
20230719,153100,184330020,10390,10390,10390,10390,973
20230719,153000,184330020,10390,10390,10390,10390,973
20230719,152900,174220550,10370,10370,10370,10370,0
20230719,152800,174220550,10370,10370,10370,10370,0
20230719,152700,174220550,10370,10370,10370,10370,0
20230719,152600,174220550,10370,10370,10370,10370,0
20230719,152500,174220550,10370,10370,10370,10370,0
20230719,152400,174220550,10370,10370,10370,10370,0
20230719,152300,174220550,10370,10370,10370,10370,0
20230719,152200,174220550,10370,10370,10370,10370,0
20230719,152100,174220550,10370,10370,10370,10370,0
20230719,152000,174220550,10370,10370,10370,10370,0
20230719,151900,174220550,10370,10350,10370,10300,26
20230719,151800,173951930,10350,10350,10350,10350,5
20230719,151700,173900180,10380,10380,10380,10380,0
20230719,151600,173900180,10380,10380,10380,10380,27
20230719,151500,173619920,10370,10330,10370,10330,261
20230719,151400,170916510,10330,10330,10330,10330,0
20230719,151300,170916510,10330,10330,10330,10330,18
20230719,151200,170730570,10320,10320,10320,10320,0
20230719,151100,170730570,10320,10320,10320,10320,10
20230719,151000,170627370,10320,10320,10320,10320,0
20230719,150900,170627370,10320,10320,10320,10320,48
20230719,150800,170132010,10320,10320,10320,10320,0
20230719,150700,170132010,10320,10320,10320,10320,0
20230719,150600,170132010,10320,10320,10320,10320,2
20230719,150500,170111370,10320,10320,10320,10320,0
20230719,150400,170111370,10320,10320,10320,10320,1
20230719,150300,170101050,10260,10260,10260,10260,2
20230719,150200,170080530,10260,10260,10260,10260,13
20230719,150100,169947150,10310,10310,10310,10310,4
20230719,150000,169905910,10310,10310,10310,10310,10
20230719,145900,169802810,10310,10310,10310,10310,333
20230719,145800,166369580,10310,10290,10310,10290,389
20230719,145700,162361730,10290,10230,10290,10230,68
20230719,145600,161662710,10280,10280,10280,10280,0
20230719,145500,161662710,10280,10280,10280,10280,0
20230719,145400,161662710,10280,10260,10280,10260,157
20230719,145300,160050350,10250,10250,10250,10250,7
20230719,145200,159978600,10220,10220,10220,10220,1
20230719,145100,159968380,10210,10260,10260,10210,278
20230719,145000,157128180,10270,10240,10270,10240,12
20230719,144900,157005160,10270,10270,10270,10270,0
20230719,144800,157005160,10270,10270,10270,10270,0
20230719,144700,157005160,10270,10270,10270,10270,0
20230719,144600,157005160,10270,10270,10270,10270,0
20230719,144500,157005160,10270,10270,10270,10270,17
20230719,144400,156830570,10280,10280,10280,10280,14
20230719,144300,156686650,10290,10290,10290,10290,0
20230719,144200,156686650,10290,10280,10290,10280,40
20230719,144100,156275340,10290,10240,10290,10240,40
20230719,144000,155864220,10250,10250,10250,10250,0
20230719,143900,155864220,10250,10250,10250,10250,89
20230719,143800,154951970,10260,10250,10260,10250,5
20230719,143700,154900700,10300,10300,10300,10300,0
20230719,143600,154900700,10300,10300,10300,10300,0
20230719,143500,154900700,10300,10300,10300,10300,0
20230719,143400,154900700,10300,10240,10300,10240,40
20230719,143300,154489740,10250,10210,10250,10210,105
20230719,143200,153414660,10220,10220,10220,10220,1
20230719,143100,153404440,10210,10220,10220,10210,6
20230719,143000,153343150,10230,10230,10230,10220,8
20230719,142900,153261330,10260,10260,10260,10260,0
20230719,142800,153261330,10260,10260,10260,10260,3
20230719,142700,153230550,10220,10200,10220,10200,120
20230719,142600,152004550,10190,10180,10190,10180,7
20230719,142500,151933260,10190,10190,10190,10190,4
20230719,142400,151892500,10180,10180,10180,10180,7
20230719,142300,151821240,10180,10180,10180,10180,0
20230719,142200,151821240,10180,10180,10180,10180,7
20230719,142100,151749980,10180,10190,10190,10180,16
20230719,142000,151587090,10190,10200,10200,10180,12
20230719,141900,151464870,10190,10210,10210,10190,822
20230719,141800,143079590,10220,10210,10220,10210,35
20230719,141700,142722230,10220,10210,10220,10210,5
20230719,141600,142671170,10210,10210,10210,10210,3
20230719,141500,142640540,10210,10210,10220,10210,12
20230719,141400,142517960,10220,10210,10220,10210,4
20230719,141300,142477110,10220,10210,10220,10200,41
20230719,141200,142058740,10200,10200,10200,10200,14
20230719,141100,141915940,10210,10220,10220,10200,121
20230719,141000,140680550,10220,10210,10220,10210,4
20230719,140900,140639700,10210,10200,10210,10200,7
20230719,140800,140568270,10210,10210,10210,10210,0
20230719,140700,140568270,10210,10210,10210,10210,3
20230719,140600,140537640,10210,10210,10210,10210,193
20230719,140500,138567110,10210,10210,10210,10210,3
20230719,140400,138536480,10220,10220,10220,10210,11
20230719,140300,138424100,10220,10220,10220,10220,11
20230719,140200,138311680,10220,10230,10230,10220,39
20230719,140100,137912730,10220,10220,10220,10220,3
20230719,140000,137882070,10220,10230,10230,10220,64
20230719,135900,137227950,10240,10240,10240,10240,2
20230719,135800,137207470,10240,10250,10250,10240,6
20230719,135700,137145990,10240,10240,10240,10240,3
20230719,135600,137115270,10250,10250,10250,10250,0
20230719,135500,137115270,10250,10250,10250,10250,5
20230719,135400,137064020,10250,10260,10260,10250,3
20230719,135300,137033260,10250,10250,10250,10250,3
20230719,135200,137002510,10280,10280,10280,10280,0
20230719,135100,137002510,10280,10280,10280,10280,0
20230719,135000,137002510,10280,10280,10280,10280,0
20230719,134900,137002510,10280,10270,10280,10270,2
20230719,134800,136981960,10260,10240,10260,10240,4
20230719,134700,136940970,10250,10250,10250,10250,0
20230719,134600,136940970,10250,10250,10250,10250,50
20230719,134500,136428470,10240,10240,10240,10240,0
20230719,134400,136428470,10240,10240,10240,10240,0
20230719,134300,136428470,10240,10240,10240,10240,0
20230719,134200,136428470,10240,10240,10240,10240,0
20230719,134100,136428470,10240,10240,10240,10240,16
20230719,134000,136264630,10240,10240,10240,10240,2
20230719,133900,136244150,10230,10260,10260,10230,410
20230719,133800,132049610,10310,10310,10310,10310,0
20230719,133700,132049610,10310,10310,10310,10310,0
20230719,133600,132049610,10310,10310,10310,10310,0
20230719,133500,132049610,10310,10290,10310,10290,486
20230719,133400,127043900,10290,10290,10290,10290,0
20230719,133300,127043900,10290,10290,10290,10290,1
20230719,133200,127033610,10240,10240,10240,10240,19
20230719,133100,126839050,10290,10290,10290,10290,1
20230719,133000,126828760,10250,10250,10250,10250,0
20230719,132900,126828760,10250,10250,10250,10250,0
20230719,132800,126828760,10250,10250,10250,10250,0
20230719,132700,126828760,10250,10250,10250,10250,6
20230719,132600,126767260,10250,10250,10250,10250,6
20230719,132500,126705760,10260,10260,10260,10260,109
20230719,132400,125587420,10260,10250,10260,10250,192
20230719,132300,123617510,10260,10240,10260,10230,39
20230719,132200,123218130,10250,10260,10260,10250,5
20230719,132100,123166860,10260,10260,10260,10260,0
20230719,132000,123166860,10260,10260,10260,10260,0
20230719,131900,123166860,10260,10260,10260,10260,0
20230719,131800,123166860,10260,10300,10300,10260,9
20230719,131700,123074320,10300,10300,10300,10300,0
20230719,131600,123074320,10300,10300,10300,10300,1
20230719,131500,123064020,10260,10260,10260,10260,0
20230719,131400,123064020,10260,10260,10260,10260,0
20230719,131300,123064020,10260,10270,10270,10260,6
20230719,131200,123002430,10260,10260,10260,10260,0
20230719,131100,123002430,10260,10300,10300,10260,2
20230719,131000,122981870,10260,10260,10260,10260,0
20230719,130900,122981870,10260,10260,10260,10260,0
20230719,130800,122981870,10260,10260,10260,10260,0
20230719,130700,122981870,10260,10260,10260,10260,0
20230719,130600,122981870,10260,10260,10260,10260,0
20230719,130500,122981870,10260,10260,10260,10260,2
20230719,130400,122961350,10300,10300,10300,10300,0
20230719,130300,122961350,10300,10300,10300,10300,0
20230719,130200,122961350,10300,10300,10300,10300,2
20230719,130100,122940750,10270,10270,10270,10270,137
20230719,130000,121533760,10270,10270,10270,10270,0
20230719,125900,121533760,10270,10270,10270,10270,0
20230719,125800,121533760,10270,10270,10270,10270,0
20230719,125700,121533760,10270,10270,10270,10270,6
20230719,125600,121472140,10260,10310,10310,10260,9
20230719,125500,121379650,10310,10310,10310,10310,0
20230719,125400,121379650,10310,10310,10310,10310,0
20230719,125300,121379650,10310,10310,10310,10310,0
20230719,125200,121379650,10310,10310,10310,10310,0
20230719,125100,121379650,10310,10310,10310,10310,0
20230719,125000,121379650,10310,10310,10310,10310,6
20230719,124900,121317790,10310,10310,10310,10310,0
20230719,124800,121317790,10310,10310,10310,10310,0
20230719,124700,121317790,10310,10310,10310,10310,0
20230719,124600,121317790,10310,10310,10310,10310,0
20230719,124500,121317790,10310,10310,10310,10310,1
20230719,124400,121307480,10210,10210,10210,10210,0
20230719,124300,121307480,10210,10210,10210,10210,0
20230719,124200,121307480,10210,10210,10210,10210,0
20230719,124100,121307480,10210,10210,10210,10210,0
20230719,124000,121307480,10210,10240,10320,10210,704
20230719,123900,114115860,10250,10300,10300,10250,239
20230719,123800,111664090,10300,10300,10300,10300,0
20230719,123700,111664090,10300,10300,10300,10300,0
20230719,123600,111664090,10300,10300,10300,10300,0
20230719,123500,111664090,10300,10300,10300,10300,0
20230719,123400,111664090,10300,10300,10300,10300,0
20230719,123300,111664090,10300,10300,10300,10300,0
20230719,123200,111664090,10300,10300,10300,10300,0
20230719,123100,111664090,10300,10300,10300,10300,20
20230719,123000,111458090,10300,10290,10300,10290,100
20230719,122900,110428120,10300,10300,10300,10300,0
20230719,122800,110428120,10300,10300,10300,10300,0
20230719,122700,110428120,10300,10300,10300,10300,0
20230719,122600,110428120,10300,10300,10300,10300,0
20230719,122500,110428120,10300,10300,10300,10300,1
20230719,122400,110417820,10300,10300,10300,10300,0
20230719,122300,110417820,10300,10300,10300,10300,1
20230719,122200,110407520,10250,10250,10250,10250,0
20230719,122100,110407520,10250,10250,10250,10250,0
20230719,122000,110407520,10250,10250,10250,10250,0
20230719,121900,110407520,10250,10250,10250,10250,0
20230719,121800,110407520,10250,10250,10250,10250,0
20230719,121700,110407520,10250,10250,10250,10250,0
20230719,121600,110407520,10250,10250,10250,10250,0
20230719,121500,110407520,10250,10250,10250,10250,0
20230719,121400,110407520,10250,10250,10250,10250,172
20230719,121300,108644520,10250,10270,10270,10250,3
20230719,121200,108613730,10300,10300,10300,10300,1
20230719,121100,108603430,10300,10300,10300,10300,1
20230719,121000,108593130,10250,10270,10270,10250,514
20230719,120900,103319280,10270,10270,10270,10270,134
20230719,120800,101943100,10270,10270,10270,10270,5
20230719,120700,101891750,10270,10270,10270,10270,0
20230719,120600,101891750,10270,10270,10270,10270,0
20230719,120500,101891750,10270,10270,10270,10270,0
20230719,120400,101891750,10270,10270,10270,10270,5
20230719,120300,101840400,10270,10270,10270,10270,1
20230719,120200,101830130,10270,10270,10270,10270,25
20230719,120100,101573380,10270,10270,10270,10270,40
20230719,120000,101162580,10270,10260,10270,10260,10
20230719,115900,101059940,10270,10260,10270,10260,12
20230719,115800,100936810,10270,10250,10270,10250,64
20230719,115700,100279690,10250,10270,10270,10250,157
20230719,115600,98668580,10310,10310,10310,10310,0
20230719,115500,98668580,10310,10310,10310,10310,0
20230719,115400,98668580,10310,10310,10310,10310,0
20230719,115300,98668580,10310,10310,10310,10310,0
20230719,115200,98668580,10310,10310,10310,10310,0
20230719,115100,98668580,10310,10310,10310,10310,1
20230719,115000,98658270,10270,10270,10270,10270,119
20230719,114900,97436140,10270,10270,10270,10270,38
20230719,114800,97045880,10270,10270,10270,10270,9
20230719,114700,96953450,10270,10260,10270,10260,16
20230719,114600,96789180,10260,10270,10270,10260,130
20230719,114500,95454110,10290,10290,10290,10290,0
20230719,114400,95454110,10290,10290,10290,10290,0
20230719,114300,95454110,10290,10290,10290,10290,12
20230719,114200,95330630,10300,10300,10300,10300,1
20230719,114100,95320330,10320,10270,10320,10270,9
20230719,114000,95227850,10270,10270,10270,10270,335
20230719,113900,91787400,10270,10300,10300,10260,634
20230719,113800,85274440,10300,10300,10300,10300,110
20230719,113700,84141440,10300,10310,10310,10300,464
20230719,113600,79361460,10320,10320,10320,10320,0
20230719,113500,79361460,10320,10320,10320,10320,0
20230719,113400,79361460,10320,10320,10320,10320,0
20230719,113300,79361460,10320,10320,10320,10320,0
20230719,113200,79361460,10320,10320,10320,10320,0
20230719,113100,79361460,10320,10320,10320,10320,0
20230719,113000,79361460,10320,10320,10320,10320,8
20230719,112900,79278900,10310,10310,10310,10310,3
20230719,112800,79247970,10320,10320,10320,10320,0
20230719,112700,79247970,10320,10320,10320,10320,0
20230719,112600,79247970,10320,10320,10320,10320,1
20230719,112500,79237650,10300,10300,10300,10300,0
20230719,112400,79237650,10300,10320,10320,10300,10
20230719,112300,79134630,10300,10300,10300,10300,0
20230719,112200,79134630,10300,10300,10300,10300,0
20230719,112100,79134630,10300,10310,10310,10300,1183
20230719,112000,66946170,10310,10320,10320,10310,262
20230719,111900,64244860,10320,10320,10320,10320,3
20230719,111800,64213900,10330,10330,10330,10330,25
20230719,111700,63955650,10330,10330,10330,10330,10
20230719,111600,63852350,10400,10400,10400,10400,0
20230719,111500,63852350,10400,10400,10400,10400,3
20230719,111400,63821150,10340,10340,10340,10340,0
20230719,111300,63821150,10340,10340,10340,10340,1
20230719,111200,63810810,10340,10320,10340,10320,69
20230719,111100,63098710,10320,10320,10320,10320,10
20230719,111000,62995510,10320,10320,10320,10320,10
20230719,110900,62892310,10320,10320,10320,10320,10
20230719,110800,62789110,10320,10320,10320,10320,33
20230719,110700,62448550,10320,10330,10330,10320,133
20230719,110600,61075590,10350,10350,10350,10350,0
20230719,110500,61075590,10350,10350,10350,10350,99
20230719,110400,60050940,10420,10420,10420,10420,0
20230719,110300,60050940,10420,10420,10420,10420,0
20230719,110200,60050940,10420,10420,10420,10420,0
20230719,110100,60050940,10420,10420,10420,10420,0
20230719,110000,60050940,10420,10420,10420,10420,0
20230719,105900,60050940,10420,10420,10420,10420,0
20230719,105800,60050940,10420,10420,10420,10420,0
20230719,105700,60050940,10420,10420,10420,10420,0
20230719,105600,60050940,10420,10420,10420,10420,0
20230719,105500,60050940,10420,10420,10420,10420,0
20230719,105400,60050940,10420,10420,10420,10420,0
20230719,105300,60050940,10420,10420,10420,10420,0
20230719,105200,60050940,10420,10420,10420,10420,0
20230719,105100,60050940,10420,10420,10420,10420,0
20230719,105000,60050940,10420,10420,10420,10420,0
20230719,104900,60050940,10420,10420,10420,10420,0
20230719,104800,60050940,10420,10420,10420,10420,0
20230719,104700,60050940,10420,10420,10420,10420,0
20230719,104600,60050940,10420,10420,10420,10420,1
20230719,104500,60040520,10420,10420,10420,10420,1
20230719,104400,60030100,10390,10390,10390,10390,0
20230719,104300,60030100,10390,10390,10390,10390,3
20230719,104200,59998930,10400,10400,10400,10400,0
20230719,104100,59998930,10400,10400,10400,10400,0
20230719,104000,59998930,10400,10400,10400,10400,0
20230719,103900,59998930,10400,10400,10400,10400,1
20230719,103800,59988530,10430,10430,10430,10430,1
20230719,103700,59978100,10390,10390,10390,10390,0
20230719,103600,59978100,10390,10380,10390,10380,217
20230719,103500,57723760,10380,10380,10380,10380,0
20230719,103400,57723760,10380,10380,10380,10380,0
20230719,103300,57723760,10380,10380,10380,10380,1
20230719,103200,57713380,10350,10350,10350,10350,0
20230719,103100,57713380,10350,10350,10350,10350,0
20230719,103000,57713380,10350,10350,10350,10350,0
20230719,102900,57713380,10350,10350,10350,10350,0
20230719,102800,57713380,10350,10350,10350,10350,0
20230719,102700,57713380,10350,10350,10350,10350,1
20230719,102600,57703030,10320,10320,10320,10320,0
20230719,102500,57703030,10320,10320,10320,10320,59
20230719,102400,57094150,10330,10330,10330,10330,0
20230719,102300,57094150,10330,10330,10330,10330,0
20230719,102200,57094150,10330,10330,10330,10330,1
20230719,102100,57083820,10330,10320,10330,10290,102
20230719,102000,56032960,10330,10330,10330,10330,0
20230719,101900,56032960,10330,10330,10330,10330,0
20230719,101800,56032960,10330,10350,10350,10330,119
20230719,101700,54803660,10330,10330,10330,10330,0
20230719,101600,54803660,10330,10330,10330,10330,15
20230719,101500,54648710,10390,10390,10390,10390,0
20230719,101400,54648710,10390,10390,10390,10390,0
20230719,101300,54648710,10390,10390,10390,10390,0
20230719,101200,54648710,10390,10390,10390,10390,1
20230719,101100,54638320,10320,10320,10320,10320,5
20230719,101000,54586720,10310,10310,10310,10310,351
20230719,100900,50967910,10310,10310,10310,10310,0
20230719,100800,50967910,10310,10310,10310,10310,0
20230719,100700,50967910,10310,10310,10310,10310,22
20230719,100600,50741090,10310,10320,10320,10310,100
20230719,100500,49710070,10390,10390,10390,10390,0
20230719,100400,49710070,10390,10390,10390,10390,0
20230719,100300,49710070,10390,10390,10390,10390,0
20230719,100200,49710070,10390,10390,10390,10390,1
20230719,100100,49699680,10380,10380,10380,10380,220
20230719,100000,47416080,10380,10380,10380,10380,0
20230719,095900,47416080,10380,10380,10380,10380,0
20230719,095800,47416080,10380,10380,10380,10380,21
20230719,095700,47198100,10330,10330,10330,10330,0
20230719,095600,47198100,10330,10330,10330,10330,404
20230719,095500,43024780,10330,10330,10330,10330,100
20230719,095400,41991780,10330,10330,10330,10330,1
20230719,095300,41981450,10330,10330,10330,10330,19
20230719,095200,41785180,10330,10330,10330,10330,1
20230719,095100,41774850,10290,10290,10290,10290,1
20230719,095000,41764560,10290,10290,10290,10290,0
20230719,094900,41764560,10290,10300,10300,10290,815
20230719,094800,33370180,10310,10310,10310,10310,0
20230719,094700,33370180,10310,10310,10310,10310,56
20230719,094600,32792820,10320,10320,10320,10320,24
20230719,094500,32545140,10320,10320,10320,10320,0
20230719,094400,32545140,10320,10330,10330,10320,3
20230719,094300,32514170,10320,10320,10320,10320,0
20230719,094200,32514170,10320,10320,10320,10320,10
20230719,094100,32410970,10320,10330,10330,10320,232
20230719,094000,30016490,10330,10330,10330,10330,50
20230719,093900,29499990,10320,10320,10320,10320,50
20230719,093800,28983990,10320,10330,10330,10320,50
20230719,093700,28467890,10320,10330,10330,10320,90
20230719,093600,27538990,10320,10320,10320,10320,0
20230719,093500,27538990,10320,10380,10380,10320,301
20230719,093400,24431620,10330,10330,10330,10330,0
20230719,093300,24431620,10330,10330,10330,10330,0
20230719,093200,24431620,10330,10330,10330,10330,25
20230719,093100,24173370,10340,10340,10340,10340,11
20230719,093000,24059630,10330,10330,10330,10330,0
20230719,092900,24059630,10330,10330,10330,10330,0
20230719,092800,24059630,10330,10340,10340,10330,35
20230719,092700,23697870,10340,10340,10340,10340,0
20230719,092600,23697870,10340,10340,10340,10340,0
20230719,092500,23697870,10340,10340,10340,10340,0
20230719,092400,23697870,10340,10340,10340,10340,0
20230719,092300,23697870,10340,10340,10340,10340,3
20230719,092200,23666850,10340,10340,10340,10340,85
20230719,092100,22787950,10320,10320,10320,10320,0
20230719,092000,22787950,10320,10380,10380,10320,101
20230719,091900,21739630,10380,10380,10380,10380,0
20230719,091800,21739630,10380,10380,10380,10380,10
20230719,091700,21635830,10390,10390,10390,10390,0
20230719,091600,21635830,10390,10390,10390,10390,0
20230719,091500,21635830,10390,10390,10390,10390,0
20230719,091400,21635830,10390,10320,10390,10300,1019
20230719,091300,11138210,10320,10310,10440,10310,18
20230719,091200,10952190,10310,10310,10310,10310,182
20230719,091100,9075770,10310,10330,10330,10310,132
20230719,091000,7714480,10330,10390,10390,10330,204
20230719,090900,5605120,10390,10390,10390,10340,47
20230719,090800,5118180,10410,10410,10410,10410,0
20230719,090700,5118180,10410,10410,10410,10410,183
20230719,090600,3213150,10410,10410,10410,10410,6
20230719,090500,3150690,10410,10410,10410,10410,50
20230719,090400,2630190,10460,10470,10470,10460,3
20230719,090300,2598800,10410,10430,10430,10410,103
20230719,090200,1525700,10470,10470,10470,10470,0
20230719,090100,1525700,10470,10470,10470,10470,6
20230719,090000,1462880,10460,10450,10460,10440,140