KissMeData/084010/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,194500,171013630,13260,13260,13260,13260,726
20230718,194400,171013630,13260,13260,13260,13260,0
20230718,194300,171013630,13260,13260,13260,13260,0
20230718,194200,171013630,13260,13260,13260,13260,0
20230718,194100,171013630,13260,13260,13260,13260,0
20230718,194000,171013630,13260,13260,13260,13260,0
20230718,193900,171013630,13260,13260,13260,13260,0
20230718,193800,171013630,13260,13260,13260,13260,0
20230718,193700,171013630,13260,13260,13260,13260,0
20230718,193600,171013630,13260,13260,13260,13260,0
20230718,193500,171013630,13260,13260,13260,13260,0
20230718,193400,171013630,13260,13260,13260,13260,0
20230718,193300,171013630,13260,13260,13260,13260,0
20230718,193200,171013630,13260,13260,13260,13260,0
20230718,193100,171013630,13260,13260,13260,13260,0
20230718,193000,171013630,13260,13260,13260,13260,0
20230718,192900,171013630,13260,13260,13260,13260,0
20230718,192800,171013630,13260,13260,13260,13260,0
20230718,192700,171013630,13260,13260,13260,13260,0
20230718,192600,171013630,13260,13260,13260,13260,0
20230718,192500,171013630,13260,13260,13260,13260,0
20230718,192400,171013630,13260,13260,13260,13260,0
20230718,192300,171013630,13260,13260,13260,13260,0
20230718,192200,171013630,13260,13260,13260,13260,0
20230718,192100,171013630,13260,13260,13260,13260,0
20230718,192000,171013630,13260,13260,13260,13260,0
20230718,191900,171013630,13260,13260,13260,13260,0
20230718,191800,171013630,13260,13260,13260,13260,0
20230718,191700,171013630,13260,13260,13260,13260,0
20230718,191600,171013630,13260,13260,13260,13260,0
20230718,191500,171013630,13260,13260,13260,13260,726
20230718,191400,171013630,13260,13260,13260,13260,0
20230718,191300,171013630,13260,13260,13260,13260,0
20230718,191200,171013630,13260,13260,13260,13260,0
20230718,191100,171013630,13260,13260,13260,13260,0
20230718,191000,171013630,13260,13260,13260,13260,0
20230718,190900,171013630,13260,13260,13260,13260,0
20230718,190800,171013630,13260,13260,13260,13260,0
20230718,190700,171013630,13260,13260,13260,13260,0
20230718,190600,171013630,13260,13260,13260,13260,0
20230718,190500,171013630,13260,13260,13260,13260,0
20230718,190400,171013630,13260,13260,13260,13260,0
20230718,190300,171013630,13260,13260,13260,13260,0
20230718,190200,171013630,13260,13260,13260,13260,0
20230718,190100,171013630,13260,13260,13260,13260,0
20230718,190000,171013630,13260,13260,13260,13260,0
20230718,185900,171013630,13260,13260,13260,13260,0
20230718,185800,171013630,13260,13260,13260,13260,0
20230718,185700,171013630,13260,13260,13260,13260,0
20230718,185600,171013630,13260,13260,13260,13260,0
20230718,185500,171013630,13260,13260,13260,13260,0
20230718,185400,171013630,13260,13260,13260,13260,0
20230718,185300,171013630,13260,13260,13260,13260,0
20230718,185200,171013630,13260,13260,13260,13260,0
20230718,185100,171013630,13260,13260,13260,13260,0
20230718,185000,171013630,13260,13260,13260,13260,0
20230718,184900,171013630,13260,13260,13260,13260,0
20230718,184800,171013630,13260,13260,13260,13260,0
20230718,184700,171013630,13260,13260,13260,13260,0
20230718,184600,171013630,13260,13260,13260,13260,0
20230718,184500,171013630,13260,13260,13260,13260,726
20230718,184400,171013630,13260,13260,13260,13260,0
20230718,184300,171013630,13260,13260,13260,13260,0
20230718,184200,171013630,13260,13260,13260,13260,0
20230718,184100,171013630,13260,13260,13260,13260,0
20230718,184000,171013630,13260,13260,13260,13260,0
20230718,183900,171013630,13260,13260,13260,13260,0
20230718,183800,171013630,13260,13260,13260,13260,0
20230718,183700,171013630,13260,13260,13260,13260,0
20230718,183600,171013630,13260,13260,13260,13260,0
20230718,183500,171013630,13260,13260,13260,13260,0
20230718,183400,171013630,13260,13260,13260,13260,0
20230718,183300,171013630,13260,13260,13260,13260,0
20230718,183200,171013630,13260,13260,13260,13260,0
20230718,183100,171013630,13260,13260,13260,13260,0
20230718,183000,171013630,13260,13260,13260,13260,0
20230718,182900,171013630,13260,13260,13260,13260,0
20230718,182800,171013630,13260,13260,13260,13260,0
20230718,182700,171013630,13260,13260,13260,13260,0
20230718,182600,171013630,13260,13260,13260,13260,0
20230718,182500,171013630,13260,13260,13260,13260,0
20230718,182400,171013630,13260,13260,13260,13260,0
20230718,182300,171013630,13260,13260,13260,13260,0
20230718,182200,171013630,13260,13260,13260,13260,0
20230718,182100,171013630,13260,13260,13260,13260,0
20230718,182000,171013630,13260,13260,13260,13260,0
20230718,181900,171013630,13260,13260,13260,13260,0
20230718,181800,171013630,13260,13260,13260,13260,0
20230718,181700,171013630,13260,13260,13260,13260,0
20230718,181600,171013630,13260,13260,13260,13260,0
20230718,181500,171013630,13260,13260,13260,13260,726
20230718,181400,171013630,13260,13260,13260,13260,0
20230718,181300,171013630,13260,13260,13260,13260,0
20230718,181200,171013630,13260,13260,13260,13260,0
20230718,181100,171013630,13260,13260,13260,13260,0
20230718,181000,171013630,13260,13260,13260,13260,0
20230718,180900,171013630,13260,13260,13260,13260,0
20230718,180800,171013630,13260,13260,13260,13260,0
20230718,180700,171013630,13260,13260,13260,13260,0
20230718,180600,171013630,13260,13260,13260,13260,0
20230718,180500,171013630,13260,13260,13260,13260,0
20230718,180400,171013630,13260,13260,13260,13260,0
20230718,180300,171013630,13260,13260,13260,13260,0
20230718,180200,171013630,13260,13260,13260,13260,0
20230718,180100,171013630,13260,13260,13260,13260,0
20230718,180000,171013630,13260,13260,13260,13260,0
20230718,175900,171013630,13260,13260,13260,13260,0
20230718,175800,171013630,13260,13260,13260,13260,0
20230718,175700,171013630,13260,13260,13260,13260,0
20230718,175600,171013630,13260,13260,13260,13260,0
20230718,175500,171013630,13260,13260,13260,13260,0
20230718,175400,171013630,13260,13260,13260,13260,0
20230718,175300,171013630,13260,13260,13260,13260,0
20230718,175200,171013630,13260,13260,13260,13260,0
20230718,175100,171013630,13260,13260,13260,13260,0
20230718,175000,171013630,13260,13260,13260,13260,0
20230718,174900,171013630,13260,13260,13260,13260,0
20230718,174800,171013630,13260,13260,13260,13260,0
20230718,174700,171013630,13260,13260,13260,13260,0
20230718,174600,171013630,13260,13260,13260,13260,0
20230718,174500,171013630,13260,13260,13260,13260,726
20230718,174400,171013630,13260,13260,13260,13260,0
20230718,174300,171013630,13260,13260,13260,13260,0
20230718,174200,171013630,13260,13260,13260,13260,0
20230718,174100,171013630,13260,13260,13260,13260,0
20230718,174000,171013630,13260,13260,13260,13260,0
20230718,173900,171013630,13260,13260,13260,13260,0
20230718,173800,171013630,13260,13260,13260,13260,0
20230718,173700,171013630,13260,13260,13260,13260,0
20230718,173600,171013630,13260,13260,13260,13260,0
20230718,173500,171013630,13260,13260,13260,13260,0
20230718,173400,171013630,13260,13260,13260,13260,0
20230718,173300,171013630,13260,13260,13260,13260,0
20230718,173200,171013630,13260,13260,13260,13260,0
20230718,173100,171013630,13260,13260,13260,13260,0
20230718,173000,171013630,13260,13260,13260,13260,0
20230718,172900,171013630,13260,13260,13260,13260,0
20230718,172800,171013630,13260,13260,13260,13260,0
20230718,172700,171013630,13260,13260,13260,13260,0
20230718,172600,171013630,13260,13260,13260,13260,0
20230718,172500,171013630,13260,13260,13260,13260,0
20230718,172400,171013630,13260,13260,13260,13260,0
20230718,172300,171013630,13260,13260,13260,13260,0
20230718,172200,171013630,13260,13260,13260,13260,0
20230718,172100,171013630,13260,13260,13260,13260,0
20230718,172000,171013630,13260,13260,13260,13260,0
20230718,171900,171013630,13260,13260,13260,13260,0
20230718,171800,171013630,13260,13260,13260,13260,0
20230718,171700,171013630,13260,13260,13260,13260,0
20230718,171600,171013630,13260,13260,13260,13260,0
20230718,171500,171013630,13260,13260,13260,13260,726
20230718,171400,171013630,13260,13260,13260,13260,0
20230718,171300,171013630,13260,13260,13260,13260,0
20230718,171200,171013630,13260,13260,13260,13260,0
20230718,171100,171013630,13260,13260,13260,13260,0
20230718,171000,171013630,13260,13260,13260,13260,0
20230718,170900,171013630,13260,13260,13260,13260,0
20230718,170800,171013630,13260,13260,13260,13260,0
20230718,170700,171013630,13260,13260,13260,13260,0
20230718,170600,171013630,13260,13260,13260,13260,0
20230718,170500,171013630,13260,13260,13260,13260,0
20230718,170400,171013630,13260,13260,13260,13260,0
20230718,170300,171013630,13260,13260,13260,13260,0
20230718,170200,171013630,13260,13260,13260,13260,0
20230718,170100,171013630,13260,13260,13260,13260,0
20230718,170000,171013630,13260,13260,13260,13260,0
20230718,165900,171013630,13260,13260,13260,13260,0
20230718,165800,171013630,13260,13260,13260,13260,0
20230718,165700,171013630,13260,13260,13260,13260,0
20230718,165600,171013630,13260,13260,13260,13260,0
20230718,165500,171013630,13260,13260,13260,13260,0
20230718,165400,171013630,13260,13260,13260,13260,0
20230718,165300,171013630,13260,13260,13260,13260,0
20230718,165200,171013630,13260,13260,13260,13260,0
20230718,165100,171013630,13260,13260,13260,13260,0
20230718,165000,171013630,13260,13260,13260,13260,0
20230718,164900,171013630,13260,13260,13260,13260,0
20230718,164800,171013630,13260,13260,13260,13260,0
20230718,164700,171013630,13260,13260,13260,13260,0
20230718,164600,171013630,13260,13260,13260,13260,0
20230718,164500,171013630,13260,13260,13260,13260,726
20230718,164400,171013630,13260,13260,13260,13260,0
20230718,164300,171013630,13260,13260,13260,13260,0
20230718,164200,171013630,13260,13260,13260,13260,0
20230718,164100,171013630,13260,13260,13260,13260,0
20230718,164000,171013630,13260,13260,13260,13260,0
20230718,163900,171013630,13260,13260,13260,13260,0
20230718,163800,171013630,13260,13260,13260,13260,0
20230718,163700,171013630,13260,13260,13260,13260,0
20230718,163600,171013630,13260,13260,13260,13260,0
20230718,163500,171013630,13260,13260,13260,13260,0
20230718,163400,171013630,13260,13260,13260,13260,0
20230718,163300,171013630,13260,13260,13260,13260,0
20230718,163200,171013630,13260,13260,13260,13260,0
20230718,163100,171013630,13260,13260,13260,13260,0
20230718,163000,171013630,13260,13260,13260,13260,0
20230718,162900,171013630,13260,13260,13260,13260,0
20230718,162800,171013630,13260,13260,13260,13260,0
20230718,162700,171013630,13260,13260,13260,13260,0
20230718,162600,171013630,13260,13260,13260,13260,0
20230718,162500,171013630,13260,13260,13260,13260,0
20230718,162400,171013630,13260,13260,13260,13260,0
20230718,162300,171013630,13260,13260,13260,13260,0
20230718,162200,171013630,13260,13260,13260,13260,0
20230718,162100,171013630,13260,13260,13260,13260,0
20230718,162000,171013630,13260,13260,13260,13260,0
20230718,161900,171013630,13260,13260,13260,13260,0
20230718,161800,171013630,13260,13260,13260,13260,0
20230718,161700,171013630,13260,13260,13260,13260,0
20230718,161600,171013630,13260,13260,13260,13260,0
20230718,161500,171013630,13260,13260,13260,13260,726
20230718,161400,171013630,13260,13260,13260,13260,0
20230718,161300,171013630,13260,13260,13260,13260,0
20230718,161200,171013630,13260,13260,13260,13260,0
20230718,161100,171013630,13260,13260,13260,13260,0
20230718,161000,171013630,13260,13260,13260,13260,0
20230718,160900,171013630,13260,13260,13260,13260,0
20230718,160800,171013630,13260,13260,13260,13260,0
20230718,160700,171013630,13260,13260,13260,13260,0
20230718,160600,171013630,13260,13260,13260,13260,0
20230718,160500,171013630,13260,13260,13260,13260,0
20230718,160400,171013630,13260,13260,13260,13260,0
20230718,160300,171013630,13260,13260,13260,13260,0
20230718,160200,171013630,13260,13260,13260,13260,0
20230718,160100,171013630,13260,13260,13260,13260,0
20230718,160000,171013630,13260,13260,13260,13260,0
20230718,155900,171013630,13260,13260,13260,13260,0
20230718,155800,171013630,13260,13260,13260,13260,0
20230718,155700,171013630,13260,13260,13260,13260,0
20230718,155600,171013630,13260,13260,13260,13260,0
20230718,155500,171013630,13260,13260,13260,13260,0
20230718,155400,171013630,13260,13260,13260,13260,0
20230718,155300,171013630,13260,13260,13260,13260,0
20230718,155200,171013630,13260,13260,13260,13260,0
20230718,155100,171013630,13260,13260,13260,13260,0
20230718,155000,171013630,13260,13260,13260,13260,0
20230718,154900,171013630,13260,13260,13260,13260,0
20230718,154800,171013630,13260,13260,13260,13260,0
20230718,154700,171013630,13260,13260,13260,13260,0
20230718,154600,171013630,13260,13260,13260,13260,0
20230718,154500,171013630,13260,13260,13260,13260,726
20230718,154400,171013630,13260,13260,13260,13260,0
20230718,154300,171013630,13260,13260,13260,13260,0
20230718,154200,171013630,13260,13260,13260,13260,0
20230718,154100,171013630,13260,13260,13260,13260,0
20230718,154000,171013630,13260,13260,13260,13260,0
20230718,153900,171013630,13260,13260,13260,13260,0
20230718,153800,171013630,13260,13260,13260,13260,0
20230718,153700,171013630,13260,13260,13260,13260,0
20230718,153600,171013630,13260,13260,13260,13260,0
20230718,153500,171013630,13260,13260,13260,13260,0
20230718,153400,171013630,13260,13260,13260,13260,0
20230718,153300,171013630,13260,13260,13260,13260,0
20230718,153200,171013630,13260,13260,13260,13260,0
20230718,153100,171013630,13260,13260,13260,13260,0
20230718,153000,171013630,13260,13260,13260,13260,726
20230718,152900,161386870,13270,13270,13270,13270,0
20230718,152800,161386870,13270,13270,13270,13270,0
20230718,152700,161386870,13270,13270,13270,13270,0
20230718,152600,161386870,13270,13270,13270,13270,0
20230718,152500,161386870,13270,13270,13270,13270,0
20230718,152400,161386870,13270,13270,13270,13270,0
20230718,152300,161386870,13270,13270,13270,13270,0
20230718,152200,161386870,13270,13270,13270,13270,0
20230718,152100,161386870,13270,13270,13270,13270,0
20230718,152000,161386870,13270,13270,13270,13270,0
20230718,151900,161386870,13270,13270,13270,13270,1
20230718,151800,161373600,13270,13270,13270,13270,0
20230718,151700,161373600,13270,13270,13270,13270,80
20230718,151600,160312000,13300,13300,13300,13300,1
20230718,151500,160298700,13270,13300,13300,13270,45
20230718,151400,159701520,13300,13300,13300,13300,0
20230718,151300,159701520,13300,13300,13300,13300,12
20230718,151200,159541920,13300,13290,13300,13290,39
20230718,151100,159023390,13270,13270,13270,13270,0
20230718,151000,159023390,13270,13290,13290,13270,60
20230718,150900,158226990,13290,13290,13290,13290,5
20230718,150800,158160540,13280,13280,13280,13280,0
20230718,150700,158160540,13280,13280,13280,13280,3
20230718,150600,158120700,13270,13270,13270,13270,0
20230718,150500,158120700,13270,13270,13270,13270,0
20230718,150400,158120700,13270,13270,13270,13270,0
20230718,150300,158120700,13270,13270,13270,13270,886
20230718,150200,146363480,13270,13270,13270,13270,0
20230718,150100,146363480,13270,13270,13270,13270,0
20230718,150000,146363480,13270,13270,13270,13270,0
20230718,145900,146363480,13270,13270,13270,13270,0
20230718,145800,146363480,13270,13270,13270,13270,0
20230718,145700,146363480,13270,13270,13270,13270,0
20230718,145600,146363480,13270,13270,13270,13270,0
20230718,145500,146363480,13270,13270,13270,13270,2
20230718,145400,146336940,13270,13270,13270,13270,0
20230718,145300,146336940,13270,13270,13270,13270,0
20230718,145200,146336940,13270,13270,13270,13270,0
20230718,145100,146336940,13270,13270,13270,13270,0
20230718,145000,146336940,13270,13270,13270,13270,16
20230718,144900,146124620,13250,13250,13250,13250,0
20230718,144800,146124620,13250,13250,13250,13250,0
20230718,144700,146124620,13250,13250,13250,13250,0
20230718,144600,146124620,13250,13250,13250,13250,0
20230718,144500,146124620,13250,13250,13250,13250,0
20230718,144400,146124620,13250,13250,13250,13250,0
20230718,144300,146124620,13250,13250,13250,13250,0
20230718,144200,146124620,13250,13250,13250,13250,0
20230718,144100,146124620,13250,13250,13250,13250,0
20230718,144000,146124620,13250,13250,13250,13250,0
20230718,143900,146124620,13250,13250,13250,13250,0
20230718,143800,146124620,13250,13250,13250,13250,0
20230718,143700,146124620,13250,13250,13250,13250,0
20230718,143600,146124620,13250,13250,13250,13250,0
20230718,143500,146124620,13250,13250,13250,13250,0
20230718,143400,146124620,13250,13250,13250,13250,0
20230718,143300,146124620,13250,13260,13260,13250,16
20230718,143200,145912560,13250,13250,13250,13250,0
20230718,143100,145912560,13250,13250,13250,13250,0
20230718,143000,145912560,13250,13250,13250,13250,0
20230718,142900,145912560,13250,13250,13250,13250,0
20230718,142800,145912560,13250,13250,13250,13250,0
20230718,142700,145912560,13250,13250,13250,13250,91
20230718,142600,144706810,13250,13250,13250,13250,0
20230718,142500,144706810,13250,13270,13270,13250,19
20230718,142400,144455040,13250,13260,13260,13250,1783
20230718,142300,120814360,13260,13260,13260,13260,193
20230718,142200,118255180,13260,13260,13260,13260,50
20230718,142100,117592180,13260,13260,13260,13260,50
20230718,142000,116929180,13270,13270,13270,13270,0
20230718,141900,116929180,13270,13270,13270,13270,10
20230718,141800,116796480,13270,13270,13270,13270,0
20230718,141700,116796480,13270,13270,13270,13270,0
20230718,141600,116796480,13270,13270,13270,13270,0
20230718,141500,116796480,13270,13270,13270,13270,0
20230718,141400,116796480,13270,13270,13270,13270,50
20230718,141300,116132980,13270,13270,13270,13270,1
20230718,141200,116119710,13260,13260,13260,13260,0
20230718,141100,116119710,13260,13260,13260,13260,0
20230718,141000,116119710,13260,13260,13260,13260,100
20230718,140900,114793710,13260,13260,13260,13260,0
20230718,140800,114793710,13260,13260,13260,13260,0
20230718,140700,114793710,13260,13260,13260,13260,13
20230718,140600,114621330,13270,13270,13270,13270,0
20230718,140500,114621330,13270,13270,13270,13270,0
20230718,140400,114621330,13270,13270,13270,13270,0
20230718,140300,114621330,13270,13270,13270,13270,22
20230718,140200,114329390,13270,13270,13270,13270,0
20230718,140100,114329390,13270,13270,13270,13270,1
20230718,140000,114316120,13270,13260,13270,13260,12
20230718,135900,114156990,13260,13260,13260,13260,0
20230718,135800,114156990,13260,13260,13260,13260,0
20230718,135700,114156990,13260,13260,13260,13260,0
20230718,135600,114156990,13260,13260,13260,13260,157
20230718,135500,112075170,13260,13260,13260,13260,0
20230718,135400,112075170,13260,13260,13260,13260,500
20230718,135300,105445170,13260,13260,13260,13260,0
20230718,135200,105445170,13260,13260,13260,13260,0
20230718,135100,105445170,13260,13260,13260,13260,0
20230718,135000,105445170,13260,13260,13260,13260,0
20230718,134900,105445170,13260,13260,13260,13260,500
20230718,134800,98815170,13270,13270,13270,13270,0
20230718,134700,98815170,13270,13270,13270,13270,0
20230718,134600,98815170,13270,13270,13270,13270,0
20230718,134500,98815170,13270,13270,13270,13270,0
20230718,134400,98815170,13270,13270,13270,13270,1
20230718,134300,98801900,13270,13270,13270,13270,0
20230718,134200,98801900,13270,13270,13270,13270,0
20230718,134100,98801900,13270,13270,13270,13270,0
20230718,134000,98801900,13270,13270,13270,13270,0
20230718,133900,98801900,13270,13270,13270,13270,0
20230718,133800,98801900,13270,13270,13270,13270,20
20230718,133700,98536500,13260,13260,13260,13260,0
20230718,133600,98536500,13260,13260,13260,13260,130
20230718,133500,96812700,13270,13270,13270,13270,1
20230718,133400,96799430,13270,13270,13270,13270,0
20230718,133300,96799430,13270,13270,13270,13270,0
20230718,133200,96799430,13270,13270,13270,13270,0
20230718,133100,96799430,13270,13270,13270,13270,0
20230718,133000,96799430,13270,13270,13270,13270,0
20230718,132900,96799430,13270,13270,13270,13270,0
20230718,132800,96799430,13270,13270,13270,13270,0
20230718,132700,96799430,13270,13270,13270,13270,0
20230718,132600,96799430,13270,13270,13270,13270,0
20230718,132500,96799430,13270,13270,13270,13270,0
20230718,132400,96799430,13270,13270,13270,13270,0
20230718,132300,96799430,13270,13270,13270,13270,1
20230718,132200,96786160,13270,13270,13270,13270,0
20230718,132100,96786160,13270,13270,13270,13270,0
20230718,132000,96786160,13270,13270,13270,13270,1
20230718,131900,96772890,13260,13260,13260,13260,0
20230718,131800,96772890,13260,13260,13260,13260,0
20230718,131700,96772890,13260,13260,13260,13260,20
20230718,131600,96507690,13260,13260,13260,13260,0
20230718,131500,96507690,13260,13260,13260,13260,0
20230718,131400,96507690,13260,13260,13260,13260,1
20230718,131300,96494430,13270,13270,13270,13270,0
20230718,131200,96494430,13270,13270,13270,13270,20
20230718,131100,96229030,13270,13270,13270,13270,1
20230718,131000,96215760,13270,13270,13270,13270,10
20230718,130900,96083060,13270,13270,13270,13270,0
20230718,130800,96083060,13270,13270,13270,13270,1
20230718,130700,96069790,13270,13270,13270,13270,0
20230718,130600,96069790,13270,13270,13270,13270,9
20230718,130500,95950360,13270,13270,13270,13270,0
20230718,130400,95950360,13270,13270,13270,13270,0
20230718,130300,95950360,13270,13270,13270,13270,0
20230718,130200,95950360,13270,13270,13270,13270,1
20230718,130100,95937090,13270,13270,13270,13270,10
20230718,130000,95804390,13270,13270,13270,13270,0
20230718,125900,95804390,13270,13270,13270,13270,0
20230718,125800,95804390,13270,13260,13270,13260,101
20230718,125700,94465120,13270,13270,13270,13270,2
20230718,125600,94438580,13260,13260,13260,13260,0
20230718,125500,94438580,13260,13260,13260,13260,36
20230718,125400,93961220,13260,13260,13260,13260,0
20230718,125300,93961220,13260,13260,13260,13260,0
20230718,125200,93961220,13260,13260,13260,13260,0
20230718,125100,93961220,13260,13260,13260,13260,66
20230718,125000,93086060,13270,13270,13270,13270,6
20230718,124900,93006440,13270,13270,13270,13270,0
20230718,124800,93006440,13270,13260,13270,13260,58
20230718,124700,92237180,13260,13260,13260,13260,0
20230718,124600,92237180,13260,13270,13270,13260,51
20230718,124500,91560910,13270,13270,13270,13270,0
20230718,124400,91560910,13270,13270,13270,13270,0
20230718,124300,91560910,13270,13270,13270,13270,0
20230718,124200,91560910,13270,13270,13270,13270,0
20230718,124100,91560910,13270,13270,13270,13270,1
20230718,124000,91547640,13260,13260,13260,13260,0
20230718,123900,91547640,13260,13260,13260,13260,0
20230718,123800,91547640,13260,13260,13260,13260,11
20230718,123700,91401780,13270,13270,13270,13270,0
20230718,123600,91401780,13270,13270,13270,13270,0
20230718,123500,91401780,13270,13270,13270,13270,5
20230718,123400,91335430,13270,13270,13270,13270,0
20230718,123300,91335430,13270,13270,13270,13270,0
20230718,123200,91335430,13270,13270,13270,13270,0
20230718,123100,91335430,13270,13270,13270,13270,0
20230718,123000,91335430,13270,13270,13270,13270,0
20230718,122900,91335430,13270,13270,13270,13270,0
20230718,122800,91335430,13270,13270,13270,13270,0
20230718,122700,91335430,13270,13270,13270,13270,1
20230718,122600,91322160,13260,13260,13260,13260,0
20230718,122500,91322160,13260,13260,13260,13260,30
20230718,122400,90924360,13270,13270,13270,13270,0
20230718,122300,90924360,13270,13270,13270,13270,0
20230718,122200,90924360,13270,13270,13270,13270,0
20230718,122100,90924360,13270,13270,13270,13270,1
20230718,122000,90911090,13270,13270,13270,13270,0
20230718,121900,90911090,13270,13270,13270,13270,0
20230718,121800,90911090,13270,13270,13270,13270,1048
20230718,121700,77004130,13280,13280,13280,13280,83
20230718,121600,75901890,13290,13290,13290,13290,0
20230718,121500,75901890,13290,13290,13290,13290,20
20230718,121400,75636090,13290,13290,13290,13290,6
20230718,121300,75556350,13290,13290,13290,13290,3
20230718,121200,75516480,13280,13280,13280,13280,0
20230718,121100,75516480,13280,13280,13280,13280,0
20230718,121000,75516480,13280,13280,13280,13280,0
20230718,120900,75516480,13280,13280,13280,13280,0
20230718,120800,75516480,13280,13280,13280,13280,0
20230718,120700,75516480,13280,13280,13280,13280,0
20230718,120600,75516480,13280,13280,13280,13280,0
20230718,120500,75516480,13280,13280,13280,13280,0
20230718,120400,75516480,13280,13280,13280,13280,0
20230718,120300,75516480,13280,13280,13280,13280,0
20230718,120200,75516480,13280,13280,13280,13280,0
20230718,120100,75516480,13280,13280,13280,13280,50
20230718,120000,74852480,13280,13280,13280,13280,0
20230718,115900,74852480,13280,13280,13280,13280,13
20230718,115800,74679840,13280,13280,13280,13280,0
20230718,115700,74679840,13280,13280,13280,13280,6
20230718,115600,74600160,13290,13290,13290,13290,1
20230718,115500,74586870,13280,13280,13280,13280,1
20230718,115400,74573590,13290,13290,13290,13290,0
20230718,115300,74573590,13290,13290,13290,13290,0
20230718,115200,74573590,13290,13290,13290,13290,1
20230718,115100,74560300,13290,13290,13290,13290,0
20230718,115000,74560300,13290,13290,13290,13290,10
20230718,114900,74427400,13280,13290,13290,13280,49
20230718,114800,73776490,13280,13280,13280,13280,0
20230718,114700,73776490,13280,13280,13280,13280,0
20230718,114600,73776490,13280,13280,13280,13280,0
20230718,114500,73776490,13280,13280,13280,13280,0
20230718,114400,73776490,13280,13280,13280,13280,0
20230718,114300,73776490,13280,13280,13280,13280,0
20230718,114200,73776490,13280,13280,13280,13280,0
20230718,114100,73776490,13280,13280,13280,13280,0
20230718,114000,73776490,13280,13280,13280,13280,0
20230718,113900,73776490,13280,13280,13280,13280,127
20230718,113800,72089930,13280,13280,13280,13280,0
20230718,113700,72089930,13280,13280,13280,13280,0
20230718,113600,72089930,13280,13280,13280,13280,65
20230718,113500,71226730,13290,13290,13290,13290,127
20230718,113400,69538900,13290,13290,13290,13290,0
20230718,113300,69538900,13290,13290,13290,13290,10
20230718,113200,69406000,13300,13300,13300,13300,0
20230718,113100,69406000,13300,13290,13300,13290,234
20230718,113000,66296120,13290,13290,13290,13290,58
20230718,112900,65525300,13290,13290,13290,13290,0
20230718,112800,65525300,13290,13290,13290,13290,0
20230718,112700,65525300,13290,13290,13290,13290,0
20230718,112600,65525300,13290,13290,13290,13290,0
20230718,112500,65525300,13290,13290,13290,13290,0
20230718,112400,65525300,13290,13290,13290,13290,0
20230718,112300,65525300,13290,13290,13290,13290,0
20230718,112200,65525300,13290,13290,13290,13290,0
20230718,112100,65525300,13290,13290,13290,13290,0
20230718,112000,65525300,13290,13290,13290,13290,0
20230718,111900,65525300,13290,13290,13290,13290,0
20230718,111800,65525300,13290,13290,13290,13290,11
20230718,111700,65379110,13290,13290,13290,13290,0
20230718,111600,65379110,13290,13290,13290,13290,0
20230718,111500,65379110,13290,13290,13290,13290,0
20230718,111400,65379110,13290,13290,13290,13290,16
20230718,111300,65166470,13290,13300,13300,13290,150
20230718,111200,63172950,13320,13320,13320,13320,0
20230718,111100,63172950,13320,13320,13320,13320,0
20230718,111000,63172950,13320,13320,13320,13320,1
20230718,110900,63159630,13320,13320,13320,13320,0
20230718,110800,63159630,13320,13320,13320,13320,0
20230718,110700,63159630,13320,13320,13320,13320,0
20230718,110600,63159630,13320,13320,13320,13320,1
20230718,110500,63146310,13290,13290,13290,13290,0
20230718,110400,63146310,13290,13290,13290,13290,0
20230718,110300,63146310,13290,13290,13290,13290,0
20230718,110200,63146310,13290,13290,13290,13290,0
20230718,110100,63146310,13290,13290,13290,13290,0
20230718,110000,63146310,13290,13290,13290,13290,0
20230718,105900,63146310,13290,13290,13290,13290,0
20230718,105800,63146310,13290,13290,13290,13290,0
20230718,105700,63146310,13290,13290,13290,13290,0
20230718,105600,63146310,13290,13290,13290,13290,108
20230718,105500,61710990,13320,13290,13320,13290,24
20230718,105400,61391560,13290,13290,13290,13290,206
20230718,105300,58653820,13290,13290,13290,13290,0
20230718,105200,58653820,13290,13290,13290,13290,0
20230718,105100,58653820,13290,13290,13290,13290,2
20230718,105000,58627240,13290,13290,13290,13290,2
20230718,104900,58600660,13290,13300,13300,13290,68
20230718,104800,57696270,13320,13320,13320,13320,0
20230718,104700,57696270,13320,13320,13320,13320,0
20230718,104600,57696270,13320,13320,13320,13320,0
20230718,104500,57696270,13320,13320,13320,13320,0
20230718,104400,57696270,13320,13320,13320,13320,21
20230718,104300,57416550,13320,13320,13320,13320,1
20230718,104200,57403230,13320,13320,13320,13320,1
20230718,104100,57389910,13300,13300,13300,13300,0
20230718,104000,57389910,13300,13300,13300,13300,0
20230718,103900,57389910,13300,13300,13300,13300,0
20230718,103800,57389910,13300,13300,13300,13300,0
20230718,103700,57389910,13300,13300,13300,13300,0
20230718,103600,57389910,13300,13300,13300,13300,0
20230718,103500,57389910,13300,13300,13300,13300,0
20230718,103400,57389910,13300,13300,13300,13300,0
20230718,103300,57389910,13300,13300,13300,13300,0
20230718,103200,57389910,13300,13300,13300,13300,0
20230718,103100,57389910,13300,13300,13300,13300,0
20230718,103000,57389910,13300,13300,13300,13300,0
20230718,102900,57389910,13300,13300,13300,13300,0
20230718,102800,57389910,13300,13300,13300,13300,0
20230718,102700,57389910,13300,13300,13300,13300,0
20230718,102600,57389910,13300,13300,13300,13300,0
20230718,102500,57389910,13300,13300,13300,13300,0
20230718,102400,57389910,13300,13300,13300,13300,0
20230718,102300,57389910,13300,13300,13300,13300,0
20230718,102200,57389910,13300,13300,13300,13300,0
20230718,102100,57389910,13300,13300,13300,13300,0
20230718,102000,57389910,13300,13300,13300,13300,25
20230718,101900,57057410,13300,13320,13320,13300,33
20230718,101800,56618310,13300,13300,13300,13300,1
20230718,101700,56605010,13300,13300,13300,13300,915
20230718,101600,44435510,13300,13300,13300,13300,1
20230718,101500,44422210,13300,13300,13300,13300,19
20230718,101400,44169510,13270,13270,13270,13270,0
20230718,101300,44169510,13270,13270,13270,13270,0
20230718,101200,44169510,13270,13270,13270,13270,0
20230718,101100,44169510,13270,13270,13270,13270,15
20230718,101000,43970460,13270,13270,13270,13270,74
20230718,100900,42988480,13270,13270,13270,13270,0
20230718,100800,42988480,13270,13270,13270,13270,2
20230718,100700,42961940,13260,13260,13260,13260,0
20230718,100600,42961940,13260,13260,13260,13260,41
20230718,100500,42418280,13270,13270,13270,13270,0
20230718,100400,42418280,13270,13270,13270,13270,0
20230718,100300,42418280,13270,13260,13270,13260,101
20230718,100200,41079010,13270,13270,13270,13270,0
20230718,100100,41079010,13270,13270,13270,13270,0
20230718,100000,41079010,13270,13300,13300,13270,378
20230718,095900,36060700,13300,13300,13300,13300,0
20230718,095800,36060700,13300,13300,13300,13300,131
20230718,095700,34318400,13300,13310,13310,13300,235
20230718,095600,31192650,13330,13330,13330,13330,0
20230718,095500,31192650,13330,13330,13330,13330,0
20230718,095400,31192650,13330,13330,13330,13330,0
20230718,095300,31192650,13330,13330,13330,13330,0
20230718,095200,31192650,13330,13340,13340,13330,102
20230718,095100,29832680,13340,13340,13340,13340,0
20230718,095000,29832680,13340,13340,13340,13340,0
20230718,094900,29832680,13340,13340,13340,13340,59
20230718,094800,29045620,13350,13350,13350,13350,30
20230718,094700,28645120,13350,13350,13350,13350,0
20230718,094600,28645120,13350,13350,13350,13350,15
20230718,094500,28444870,13330,13330,13330,13330,0
20230718,094400,28444870,13330,13330,13330,13330,0
20230718,094300,28444870,13330,13330,13330,13330,0
20230718,094200,28444870,13330,13330,13330,13330,0
20230718,094100,28444870,13330,13330,13330,13330,0
20230718,094000,28444870,13330,13330,13330,13330,0
20230718,093900,28444870,13330,13330,13330,13330,0
20230718,093800,28444870,13330,13330,13330,13330,110
20230718,093700,26978570,13330,13330,13330,13330,0
20230718,093600,26978570,13330,13330,13330,13330,177
20230718,093500,24619160,13350,13350,13350,13350,6
20230718,093400,24539060,13350,13350,13350,13350,0
20230718,093300,24539060,13350,13350,13350,13350,0
20230718,093200,24539060,13350,13350,13350,13350,20
20230718,093100,24272060,13370,13390,13390,13370,42
20230718,093000,23710500,13390,13390,13390,13390,0
20230718,092900,23710500,13390,13390,13390,13390,50
20230718,092800,23041000,13390,13390,13390,13390,0
20230718,092700,23041000,13390,13390,13390,13390,0
20230718,092600,23041000,13390,13390,13390,13390,1
20230718,092500,23027610,13390,13390,13390,13390,12
20230718,092400,22866930,13390,13390,13390,13390,0
20230718,092300,22866930,13390,13400,13400,13390,30
20230718,092200,22465130,13400,13400,13400,13400,60
20230718,092100,21661130,13400,13420,13420,13400,1099
20230718,092000,6932400,13430,13430,13430,13430,0
20230718,091900,6932400,13430,13430,13430,13430,0
20230718,091800,6932400,13430,13430,13430,13430,0
20230718,091700,6932400,13430,13430,13430,13430,0
20230718,091600,6932400,13430,13440,13440,13430,43
20230718,091500,6354880,13450,13450,13450,13450,0
20230718,091400,6354880,13450,13450,13450,13450,0
20230718,091300,6354880,13450,13450,13450,13450,20
20230718,091200,6085880,13450,13460,13460,13450,30
20230718,091100,5682280,13460,13460,13460,13460,0
20230718,091000,5682280,13460,13460,13460,13460,0
20230718,090900,5682280,13460,13460,13460,13460,0
20230718,090800,5682280,13460,13560,13560,13460,35
20230718,090700,5209950,13570,13570,13570,13570,0
20230718,090600,5209950,13570,13570,13570,13570,1
20230718,090500,5196380,13450,13450,13450,13450,0
20230718,090400,5196380,13450,13450,13450,13450,1
20230718,090300,5182930,13430,13430,13430,13430,1
20230718,090200,5169500,13500,13500,13500,13500,2
20230718,090100,5142500,13500,13490,13500,13490,298
20230718,090000,1120500,13500,13500,13500,13500,83