KissMeData/216050/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,201700,1644598150,13320,13320,13320,13320,2281
20230707,201600,1644598150,13320,13320,13320,13320,0
20230707,201500,1644598150,13320,13320,13320,13320,0
20230707,201400,1644598150,13320,13320,13320,13320,0
20230707,201300,1644598150,13320,13320,13320,13320,0
20230707,201200,1644598150,13320,13320,13320,13320,0
20230707,201100,1644598150,13320,13320,13320,13320,0
20230707,201000,1644598150,13320,13320,13320,13320,0
20230707,200900,1644598150,13320,13320,13320,13320,0
20230707,200800,1644598150,13320,13320,13320,13320,0
20230707,200700,1644598150,13320,13320,13320,13320,0
20230707,200600,1644598150,13320,13320,13320,13320,0
20230707,200500,1644598150,13320,13320,13320,13320,0
20230707,200400,1644598150,13320,13320,13320,13320,0
20230707,200300,1644598150,13320,13320,13320,13320,0
20230707,200200,1644598150,13320,13320,13320,13320,0
20230707,200100,1644598150,13320,13320,13320,13320,0
20230707,200000,1644598150,13320,13320,13320,13320,0
20230707,195900,1644598150,13320,13320,13320,13320,0
20230707,195800,1644598150,13320,13320,13320,13320,0
20230707,195700,1644598150,13320,13320,13320,13320,0
20230707,195600,1644598150,13320,13320,13320,13320,0
20230707,195500,1644598150,13320,13320,13320,13320,0
20230707,195400,1644598150,13320,13320,13320,13320,0
20230707,195300,1644598150,13320,13320,13320,13320,0
20230707,195200,1644598150,13320,13320,13320,13320,0
20230707,195100,1644598150,13320,13320,13320,13320,0
20230707,195000,1644598150,13320,13320,13320,13320,0
20230707,194900,1644598150,13320,13320,13320,13320,0
20230707,194800,1644598150,13320,13320,13320,13320,0
20230707,194700,1644598150,13320,13320,13320,13320,2281
20230707,194600,1644598150,13320,13320,13320,13320,0
20230707,194500,1644598150,13320,13320,13320,13320,0
20230707,194400,1644598150,13320,13320,13320,13320,0
20230707,194300,1644598150,13320,13320,13320,13320,0
20230707,194200,1644598150,13320,13320,13320,13320,0
20230707,194100,1644598150,13320,13320,13320,13320,0
20230707,194000,1644598150,13320,13320,13320,13320,0
20230707,193900,1644598150,13320,13320,13320,13320,0
20230707,193800,1644598150,13320,13320,13320,13320,0
20230707,193700,1644598150,13320,13320,13320,13320,0
20230707,193600,1644598150,13320,13320,13320,13320,0
20230707,193500,1644598150,13320,13320,13320,13320,0
20230707,193400,1644598150,13320,13320,13320,13320,0
20230707,193300,1644598150,13320,13320,13320,13320,0
20230707,193200,1644598150,13320,13320,13320,13320,0
20230707,193100,1644598150,13320,13320,13320,13320,0
20230707,193000,1644598150,13320,13320,13320,13320,0
20230707,192900,1644598150,13320,13320,13320,13320,0
20230707,192800,1644598150,13320,13320,13320,13320,0
20230707,192700,1644598150,13320,13320,13320,13320,0
20230707,192600,1644598150,13320,13320,13320,13320,0
20230707,192500,1644598150,13320,13320,13320,13320,0
20230707,192400,1644598150,13320,13320,13320,13320,0
20230707,192300,1644598150,13320,13320,13320,13320,0
20230707,192200,1644598150,13320,13320,13320,13320,0
20230707,192100,1644598150,13320,13320,13320,13320,0
20230707,192000,1644598150,13320,13320,13320,13320,0
20230707,191900,1644598150,13320,13320,13320,13320,0
20230707,191800,1644598150,13320,13320,13320,13320,0
20230707,191700,1644598150,13320,13320,13320,13320,2281
20230707,191600,1644598150,13320,13320,13320,13320,0
20230707,191500,1644598150,13320,13320,13320,13320,0
20230707,191400,1644598150,13320,13320,13320,13320,0
20230707,191300,1644598150,13320,13320,13320,13320,0
20230707,191200,1644598150,13320,13320,13320,13320,0
20230707,191100,1644598150,13320,13320,13320,13320,0
20230707,191000,1644598150,13320,13320,13320,13320,0
20230707,190900,1644598150,13320,13320,13320,13320,0
20230707,190800,1644598150,13320,13320,13320,13320,0
20230707,190700,1644598150,13320,13320,13320,13320,0
20230707,190600,1644598150,13320,13320,13320,13320,0
20230707,190500,1644598150,13320,13320,13320,13320,0
20230707,190400,1644598150,13320,13320,13320,13320,0
20230707,190300,1644598150,13320,13320,13320,13320,0
20230707,190200,1644598150,13320,13320,13320,13320,0
20230707,190100,1644598150,13320,13320,13320,13320,0
20230707,190000,1644598150,13320,13320,13320,13320,0
20230707,185900,1644598150,13320,13320,13320,13320,0
20230707,185800,1644598150,13320,13320,13320,13320,0
20230707,185700,1644598150,13320,13320,13320,13320,0
20230707,185600,1644598150,13320,13320,13320,13320,0
20230707,185500,1644598150,13320,13320,13320,13320,0
20230707,185400,1644598150,13320,13320,13320,13320,0
20230707,185300,1644598150,13320,13320,13320,13320,0
20230707,185200,1644598150,13320,13320,13320,13320,0
20230707,185100,1644598150,13320,13320,13320,13320,0
20230707,185000,1644598150,13320,13320,13320,13320,0
20230707,184900,1644598150,13320,13320,13320,13320,0
20230707,184800,1644598150,13320,13320,13320,13320,0
20230707,184700,1644598150,13320,13320,13320,13320,2281
20230707,184600,1644598150,13320,13320,13320,13320,0
20230707,184500,1644598150,13320,13320,13320,13320,0
20230707,184400,1644598150,13320,13320,13320,13320,0
20230707,184300,1644598150,13320,13320,13320,13320,0
20230707,184200,1644598150,13320,13320,13320,13320,0
20230707,184100,1644598150,13320,13320,13320,13320,0
20230707,184000,1644598150,13320,13320,13320,13320,0
20230707,183900,1644598150,13320,13320,13320,13320,0
20230707,183800,1644598150,13320,13320,13320,13320,0
20230707,183700,1644598150,13320,13320,13320,13320,0
20230707,183600,1644598150,13320,13320,13320,13320,0
20230707,183500,1644598150,13320,13320,13320,13320,0
20230707,183400,1644598150,13320,13320,13320,13320,0
20230707,183300,1644598150,13320,13320,13320,13320,0
20230707,183200,1644598150,13320,13320,13320,13320,0
20230707,183100,1644598150,13320,13320,13320,13320,0
20230707,183000,1644598150,13320,13320,13320,13320,0
20230707,182900,1644598150,13320,13320,13320,13320,0
20230707,182800,1644598150,13320,13320,13320,13320,0
20230707,182700,1644598150,13320,13320,13320,13320,0
20230707,182600,1644598150,13320,13320,13320,13320,0
20230707,182500,1644598150,13320,13320,13320,13320,0
20230707,182400,1644598150,13320,13320,13320,13320,0
20230707,182300,1644598150,13320,13320,13320,13320,0
20230707,182200,1644598150,13320,13320,13320,13320,0
20230707,182100,1644598150,13320,13320,13320,13320,0
20230707,182000,1644598150,13320,13320,13320,13320,0
20230707,181900,1644598150,13320,13320,13320,13320,0
20230707,181800,1644598150,13320,13320,13320,13320,0
20230707,181700,1644598150,13320,13320,13320,13320,2281
20230707,181600,1644598150,13320,13320,13320,13320,0
20230707,181500,1644598150,13320,13320,13320,13320,0
20230707,181400,1644598150,13320,13320,13320,13320,0
20230707,181300,1644598150,13320,13320,13320,13320,0
20230707,181200,1644598150,13320,13320,13320,13320,0
20230707,181100,1644598150,13320,13320,13320,13320,0
20230707,181000,1644598150,13320,13320,13320,13320,0
20230707,180900,1644598150,13320,13320,13320,13320,0
20230707,180800,1644598150,13320,13320,13320,13320,0
20230707,180700,1644598150,13320,13320,13320,13320,0
20230707,180600,1644598150,13320,13320,13320,13320,0
20230707,180500,1644598150,13320,13320,13320,13320,0
20230707,180400,1644598150,13320,13320,13320,13320,0
20230707,180300,1644598150,13320,13320,13320,13320,0
20230707,180200,1644598150,13320,13320,13320,13320,0
20230707,180100,1644598150,13320,13320,13320,13320,0
20230707,180000,1644598150,13320,13320,13320,13320,0
20230707,175900,1644598150,13320,13320,13320,13320,0
20230707,175800,1644598150,13320,13320,13320,13320,0
20230707,175700,1644598150,13320,13320,13320,13320,0
20230707,175600,1644598150,13320,13320,13320,13320,0
20230707,175500,1644598150,13320,13320,13320,13320,0
20230707,175400,1644598150,13320,13320,13320,13320,0
20230707,175300,1644598150,13320,13320,13320,13320,0
20230707,175200,1644598150,13320,13320,13320,13320,0
20230707,175100,1644598150,13320,13320,13320,13320,0
20230707,175000,1644598150,13320,13320,13320,13320,0
20230707,174900,1644598150,13320,13320,13320,13320,0
20230707,174800,1644598150,13320,13320,13320,13320,0
20230707,174700,1644598150,13320,13320,13320,13320,2281
20230707,174600,1644598150,13320,13320,13320,13320,0
20230707,174500,1644598150,13320,13320,13320,13320,0
20230707,174400,1644598150,13320,13320,13320,13320,0
20230707,174300,1644598150,13320,13320,13320,13320,0
20230707,174200,1644598150,13320,13320,13320,13320,0
20230707,174100,1644598150,13320,13320,13320,13320,0
20230707,174000,1644598150,13320,13320,13320,13320,0
20230707,173900,1644598150,13320,13320,13320,13320,0
20230707,173800,1644598150,13320,13320,13320,13320,0
20230707,173700,1644598150,13320,13320,13320,13320,0
20230707,173600,1644598150,13320,13320,13320,13320,0
20230707,173500,1644598150,13320,13320,13320,13320,0
20230707,173400,1644598150,13320,13320,13320,13320,0
20230707,173300,1644598150,13320,13320,13320,13320,0
20230707,173200,1644598150,13320,13320,13320,13320,0
20230707,173100,1644598150,13320,13320,13320,13320,0
20230707,173000,1644598150,13320,13320,13320,13320,0
20230707,172900,1644598150,13320,13320,13320,13320,0
20230707,172800,1644598150,13320,13320,13320,13320,0
20230707,172700,1644598150,13320,13320,13320,13320,0
20230707,172600,1644598150,13320,13320,13320,13320,0
20230707,172500,1644598150,13320,13320,13320,13320,0
20230707,172400,1644598150,13320,13320,13320,13320,0
20230707,172300,1644598150,13320,13320,13320,13320,0
20230707,172200,1644598150,13320,13320,13320,13320,0
20230707,172100,1644598150,13320,13320,13320,13320,0
20230707,172000,1644598150,13320,13320,13320,13320,0
20230707,171900,1644598150,13320,13320,13320,13320,0
20230707,171800,1644598150,13320,13320,13320,13320,0
20230707,171700,1644598150,13320,13320,13320,13320,2281
20230707,171600,1644598150,13320,13320,13320,13320,0
20230707,171500,1644598150,13320,13320,13320,13320,0
20230707,171400,1644598150,13320,13320,13320,13320,0
20230707,171300,1644598150,13320,13320,13320,13320,0
20230707,171200,1644598150,13320,13320,13320,13320,0
20230707,171100,1644598150,13320,13320,13320,13320,0
20230707,171000,1644598150,13320,13320,13320,13320,0
20230707,170900,1644598150,13320,13320,13320,13320,0
20230707,170800,1644598150,13320,13320,13320,13320,0
20230707,170700,1644598150,13320,13320,13320,13320,0
20230707,170600,1644598150,13320,13320,13320,13320,0
20230707,170500,1644598150,13320,13320,13320,13320,0
20230707,170400,1644598150,13320,13320,13320,13320,0
20230707,170300,1644598150,13320,13320,13320,13320,0
20230707,170200,1644598150,13320,13320,13320,13320,0
20230707,170100,1644598150,13320,13320,13320,13320,0
20230707,170000,1644598150,13320,13320,13320,13320,0
20230707,165900,1644598150,13320,13320,13320,13320,0
20230707,165800,1644598150,13320,13320,13320,13320,0
20230707,165700,1644598150,13320,13320,13320,13320,0
20230707,165600,1644598150,13320,13320,13320,13320,0
20230707,165500,1644598150,13320,13320,13320,13320,0
20230707,165400,1644598150,13320,13320,13320,13320,0
20230707,165300,1644598150,13320,13320,13320,13320,0
20230707,165200,1644598150,13320,13320,13320,13320,0
20230707,165100,1644598150,13320,13320,13320,13320,0
20230707,165000,1644598150,13320,13320,13320,13320,0
20230707,164900,1644598150,13320,13320,13320,13320,0
20230707,164800,1644598150,13320,13320,13320,13320,0
20230707,164700,1644598150,13320,13320,13320,13320,2281
20230707,164600,1644598150,13320,13320,13320,13320,0
20230707,164500,1644598150,13320,13320,13320,13320,0
20230707,164400,1644598150,13320,13320,13320,13320,0
20230707,164300,1644598150,13320,13320,13320,13320,0
20230707,164200,1644598150,13320,13320,13320,13320,0
20230707,164100,1644598150,13320,13320,13320,13320,0
20230707,164000,1644598150,13320,13320,13320,13320,0
20230707,163900,1644598150,13320,13320,13320,13320,0
20230707,163800,1644598150,13320,13320,13320,13320,0
20230707,163700,1644598150,13320,13320,13320,13320,0
20230707,163600,1644598150,13320,13320,13320,13320,0
20230707,163500,1644598150,13320,13320,13320,13320,0
20230707,163400,1644598150,13320,13320,13320,13320,0
20230707,163300,1644598150,13320,13320,13320,13320,0
20230707,163200,1644598150,13320,13320,13320,13320,0
20230707,163100,1644598150,13320,13320,13320,13320,0
20230707,163000,1644598150,13320,13320,13320,13320,0
20230707,162900,1644598150,13320,13320,13320,13320,0
20230707,162800,1644598150,13320,13320,13320,13320,0
20230707,162700,1644598150,13320,13320,13320,13320,0
20230707,162600,1644598150,13320,13320,13320,13320,0
20230707,162500,1644598150,13320,13320,13320,13320,0
20230707,162400,1644598150,13320,13320,13320,13320,0
20230707,162300,1644598150,13320,13320,13320,13320,0
20230707,162200,1644598150,13320,13320,13320,13320,0
20230707,162100,1644598150,13320,13320,13320,13320,0
20230707,162000,1644598150,13320,13320,13320,13320,0
20230707,161900,1644598150,13320,13320,13320,13320,0
20230707,161800,1644598150,13320,13320,13320,13320,0
20230707,161700,1644598150,13320,13320,13320,13320,2281
20230707,161600,1644598150,13320,13320,13320,13320,0
20230707,161500,1644598150,13320,13320,13320,13320,0
20230707,161400,1644598150,13320,13320,13320,13320,0
20230707,161300,1644598150,13320,13320,13320,13320,0
20230707,161200,1644598150,13320,13320,13320,13320,0
20230707,161100,1644598150,13320,13320,13320,13320,0
20230707,161000,1644598150,13320,13320,13320,13320,0
20230707,160900,1644598150,13320,13320,13320,13320,0
20230707,160800,1644598150,13320,13320,13320,13320,0
20230707,160700,1644598150,13320,13320,13320,13320,0
20230707,160600,1644598150,13320,13320,13320,13320,0
20230707,160500,1644598150,13320,13320,13320,13320,0
20230707,160400,1644598150,13320,13320,13320,13320,0
20230707,160300,1644598150,13320,13320,13320,13320,0
20230707,160200,1644598150,13320,13320,13320,13320,0
20230707,160100,1644598150,13320,13320,13320,13320,0
20230707,160000,1644598150,13320,13320,13320,13320,0
20230707,155900,1644598150,13320,13320,13320,13320,0
20230707,155800,1644598150,13320,13320,13320,13320,0
20230707,155700,1644598150,13320,13320,13320,13320,0
20230707,155600,1644598150,13320,13320,13320,13320,0
20230707,155500,1644598150,13320,13320,13320,13320,0
20230707,155400,1644598150,13320,13320,13320,13320,0
20230707,155300,1644598150,13320,13320,13320,13320,0
20230707,155200,1644598150,13320,13320,13320,13320,0
20230707,155100,1644598150,13320,13320,13320,13320,0
20230707,155000,1644598150,13320,13320,13320,13320,0
20230707,154900,1644598150,13320,13320,13320,13320,0
20230707,154800,1644598150,13320,13320,13320,13320,0
20230707,154700,1644598150,13320,13320,13320,13320,2281
20230707,154600,1644598150,13320,13320,13320,13320,0
20230707,154500,1644598150,13320,13320,13320,13320,0
20230707,154400,1644598150,13320,13320,13320,13320,0
20230707,154300,1644598150,13320,13320,13320,13320,0
20230707,154200,1644598150,13320,13320,13320,13320,0
20230707,154100,1644598150,13320,13320,13320,13320,0
20230707,154000,1644598150,13320,13320,13320,13320,0
20230707,153900,1644598150,13320,13320,13320,13320,0
20230707,153800,1644598150,13320,13320,13320,13320,0
20230707,153700,1644598150,13320,13320,13320,13320,0
20230707,153600,1644598150,13320,13320,13320,13320,0
20230707,153500,1644598150,13320,13320,13320,13320,0
20230707,153400,1644598150,13320,13320,13320,13320,0
20230707,153300,1644598150,13320,13320,13320,13320,0
20230707,153200,1644598150,13320,13320,13320,13320,0
20230707,153100,1644598150,13320,13320,13320,13320,0
20230707,153000,1644598150,13320,13320,13320,13320,2281
20230707,152900,1614215230,13320,13320,13320,13320,0
20230707,152800,1614215230,13320,13320,13320,13320,0
20230707,152700,1614215230,13320,13320,13320,13320,0
20230707,152600,1614215230,13320,13320,13320,13320,0
20230707,152500,1614215230,13320,13320,13320,13320,0
20230707,152400,1614215230,13320,13320,13320,13320,0
20230707,152300,1614215230,13320,13320,13320,13320,0
20230707,152200,1614215230,13320,13320,13320,13320,0
20230707,152100,1614215230,13320,13320,13320,13320,0
20230707,152000,1614215230,13320,13320,13320,13320,0
20230707,151900,1614215230,13320,13330,13330,13320,271
20230707,151800,1610603960,13350,13380,13380,13340,37
20230707,151700,1610109410,13390,13340,13390,13340,700
20230707,151600,1600763400,13340,13350,13350,13340,571
20230707,151500,1593140560,13350,13360,13370,13350,622
20230707,151400,1584834810,13370,13370,13370,13370,30
20230707,151300,1584433710,13370,13370,13370,13370,55
20230707,151200,1583698360,13360,13350,13370,13350,186
20230707,151100,1581213960,13340,13350,13350,13340,77
20230707,151000,1580186030,13350,13350,13350,13350,2
20230707,150900,1580159330,13350,13390,13410,13350,137
20230707,150800,1578328820,13390,13380,13390,13380,671
20230707,150700,1569350600,13380,13370,13380,13370,11
20230707,150600,1569203430,13370,13370,13370,13350,799
20230707,150500,1558525200,13370,13370,13370,13370,24
20230707,150400,1558204320,13360,13360,13360,13360,0
20230707,150300,1558204320,13360,13350,13380,13350,863
20230707,150200,1546669500,13340,13320,13340,13320,464
20230707,150100,1540487990,13310,13300,13310,13300,125
20230707,150000,1538824250,13290,13320,13320,13290,952
20230707,145900,1526162690,13310,13320,13320,13310,112
20230707,145800,1524671740,13300,13310,13310,13300,796
20230707,145700,1514083580,13310,13350,13350,13310,923
20230707,145600,1501778210,13350,13350,13350,13350,3
20230707,145500,1501738160,13350,13350,13350,13350,224
20230707,145400,1498747760,13350,13370,13370,13340,380
20230707,145300,1493669660,13360,13370,13370,13360,126
20230707,145200,1491985530,13370,13380,13380,13310,190
20230707,145100,1489449850,13380,13320,13380,13320,824
20230707,145000,1478463620,13310,13310,13310,13300,375
20230707,144900,1473473780,13300,13290,13300,13290,85
20230707,144800,1472343730,13290,13300,13300,13290,29
20230707,144700,1471958120,13300,13300,13300,13300,73
20230707,144600,1470987220,13290,13290,13290,13290,150
20230707,144500,1468993720,13290,13280,13290,13270,851
20230707,144400,1457693230,13280,13310,13310,13280,3227
20230707,144300,1414806520,13310,13320,13320,13310,1113
20230707,144200,1399985070,13320,13330,13330,13320,127
20230707,144100,1398293050,13330,13330,13330,13330,106
20230707,144000,1396880070,13330,13330,13330,13320,675
20230707,143900,1387883200,13330,13370,13370,13330,3484
20230707,143800,1341376280,13350,13360,13370,13350,233
20230707,143700,1338264810,13360,13360,13360,13360,35
20230707,143600,1337797210,13360,13370,13370,13360,104
20230707,143500,1336407220,13370,13370,13370,13370,65
20230707,143400,1335538170,13370,13370,13370,13370,15
20230707,143300,1335337620,13370,13390,13390,13370,241
20230707,143200,1332113490,13390,13390,13390,13390,103
20230707,143100,1330734320,13380,13360,13380,13360,215
20230707,143000,1327857920,13350,13380,13420,13350,664
20230707,142900,1318968150,13350,13350,13350,13350,0
20230707,142800,1318968150,13350,13350,13350,13350,103
20230707,142700,1317593100,13350,13350,13350,13350,368
20230707,142600,1312680300,13340,13330,13430,13330,673
20230707,142500,1303692040,13330,13340,13340,13330,71
20230707,142400,1302745210,13330,13330,13330,13330,62
20230707,142300,1301918750,13330,13330,13330,13330,139
20230707,142200,1300065880,13330,13340,13340,13330,126
20230707,142100,1298386290,13330,13320,13330,13320,216
20230707,142000,1295508230,13350,13350,13350,13350,2
20230707,141900,1295481530,13350,13350,13350,13350,10
20230707,141800,1295348030,13350,13360,13360,13350,103
20230707,141700,1293972930,13350,13350,13350,13350,793
20230707,141600,1283386380,13350,13310,13350,13310,589
20230707,141500,1275527880,13340,13340,13340,13340,334
20230707,141400,1271072320,13300,13300,13300,13300,1232
20230707,141300,1254686720,13300,13330,13340,13300,684
20230707,141200,1245576010,13340,13320,13340,13320,266
20230707,141100,1242030190,13320,13320,13320,13320,18
20230707,141000,1241790430,13320,13330,13330,13320,835
20230707,140900,1230666360,13320,13300,13320,13300,386
20230707,140800,1225527490,13290,13300,13300,13290,47
20230707,140700,1224902690,13290,13290,13290,13290,44
20230707,140600,1224317930,13280,13270,13300,13270,913
20230707,140500,1212184140,13280,13280,13280,13280,15
20230707,140400,1211984940,13280,13280,13280,13280,192
20230707,140300,1209435180,13280,13290,13290,13280,221
20230707,140200,1206499980,13290,13290,13290,13290,5
20230707,140100,1206433530,13290,13290,13290,13290,47
20230707,140000,1205808900,13290,13290,13290,13290,49
20230707,135900,1205157690,13290,13290,13290,13290,88
20230707,135800,1203988170,13290,13290,13290,13290,12
20230707,135700,1203828690,13290,13290,13290,13290,83
20230707,135600,1202725620,13300,13300,13300,13300,62
20230707,135500,1201901020,13310,13310,13310,13310,0
20230707,135400,1201901020,13310,13310,13310,13300,342
20230707,135300,1197351020,13300,13300,13300,13300,603
20230707,135200,1189331120,13300,13300,13300,13300,0
20230707,135100,1189331120,13300,13300,13300,13300,208
20230707,135000,1186564720,13300,13300,13300,13300,72
20230707,134900,1185607120,13300,13300,13300,13300,89
20230707,134800,1184423420,13300,13300,13300,13300,75
20230707,134700,1183425920,13300,13300,13310,13300,185
20230707,134600,1180965390,13310,13310,13310,13310,195
20230707,134500,1178369940,13310,13310,13310,13310,217
20230707,134400,1175481670,13310,13300,13310,13300,749
20230707,134300,1165512630,13300,13300,13300,13300,54
20230707,134200,1164794430,13310,13320,13320,13310,107
20230707,134100,1163370250,13320,13320,13320,13320,0
20230707,134000,1163370250,13320,13320,13320,13320,0
20230707,133900,1163370250,13320,13330,13330,13320,126
20230707,133800,1161691800,13320,13330,13330,13320,414
20230707,133700,1156174610,13310,13320,13320,13310,321
20230707,133600,1151900100,13310,13310,13320,13310,247
20230707,133500,1148612340,13310,13300,13310,13300,29
20230707,133400,1148226480,13300,13300,13300,13290,236
20230707,133300,1145087760,13300,13300,13310,13300,82
20230707,133200,1143997150,13300,13310,13310,13300,158
20230707,133100,1141894750,13310,13310,13310,13310,0
20230707,133000,1141894750,13310,13290,13310,13290,162
20230707,132900,1139740620,13300,13310,13310,13290,124
20230707,132800,1138091110,13300,13300,13300,13300,88
20230707,132700,1136920710,13300,13300,13300,13300,181
20230707,132600,1134513410,13300,13290,13300,13290,213
20230707,132500,1131681320,13290,13300,13300,13290,90
20230707,132400,1130485200,13290,13300,13300,13290,63
20230707,132300,1129647830,13290,13290,13290,13290,162
20230707,132200,1127494850,13260,13280,13290,13260,308
20230707,132100,1123405120,13280,13290,13290,13280,202
20230707,132000,1120722160,13280,13280,13280,13280,105
20230707,131900,1119327760,13310,13280,13310,13280,1123
20230707,131800,1104394690,13270,13240,13270,13240,394
20230707,131700,1099172330,13250,13240,13250,13240,14
20230707,131600,1098986920,13240,13250,13260,13230,467
20230707,131500,1092800160,13250,13260,13260,13250,204
20230707,131400,1090097150,13260,13300,13300,13260,3339
20230707,131300,1045794250,13300,13280,13300,13280,90
20230707,131200,1044599030,13300,13280,13300,13280,69
20230707,131100,1043682310,13290,13280,13290,13280,195
20230707,131000,1041091600,13290,13290,13290,13280,205
20230707,130900,1038368030,13290,13300,13300,13290,9
20230707,130800,1038248410,13290,13290,13290,13290,775
20230707,130700,1027948660,13300,13300,13300,13300,126
20230707,130600,1026272860,13310,13310,13310,13310,5
20230707,130500,1026206310,13290,13290,13290,13290,89
20230707,130400,1025023500,13310,13300,13310,13300,228
20230707,130300,1021990350,13300,13300,13300,13300,276
20230707,130200,1018319550,13300,13300,13300,13300,438
20230707,130100,1012494150,13300,13310,13310,13300,1044
20230707,130000,998607180,13300,13350,13350,13300,264
20230707,125900,995093230,13350,13350,13350,13350,8
20230707,125800,994986430,13350,13340,13350,13300,134
20230707,125700,993202220,13300,13340,13340,13300,165
20230707,125600,991005720,13300,13300,13300,13300,117
20230707,125500,989449620,13300,13300,13300,13300,0
20230707,125400,989449620,13300,13300,13360,13300,390
20230707,125300,984261300,13350,13330,13360,13270,4263
20230707,125200,927565100,13330,13330,13330,13330,115
20230707,125100,926032150,13330,13350,13360,13330,2922
20230707,125000,887055250,13350,13350,13350,13350,0
20230707,124900,887055250,13350,13350,13350,13350,0
20230707,124800,887055250,13350,13350,13360,13350,545
20230707,124700,879775930,13350,13350,13350,13340,226
20230707,124600,876760930,13350,13350,13350,13350,80
20230707,124500,875692930,13350,13350,13350,13350,209
20230707,124400,872902780,13350,13350,13350,13350,65
20230707,124300,872035030,13340,13360,13360,13340,1119
20230707,124200,857092300,13360,13360,13360,13360,262
20230707,124100,853591980,13390,13360,13390,13360,89
20230707,124000,852402910,13390,13390,13390,13390,1
20230707,123900,852389520,13350,13350,13350,13350,102
20230707,123800,851027820,13360,13390,13390,13360,92
20230707,123700,849798610,13390,13360,13400,13360,592
20230707,123600,841887830,13360,13360,13400,13360,399
20230707,123500,836554140,13360,13360,13360,13360,187
20230707,123400,834055820,13360,13360,13360,13360,89
20230707,123300,832866780,13390,13360,13390,13350,291
20230707,123200,828980560,13350,13350,13360,13350,565
20230707,123100,821437710,13350,13370,13370,13350,829
20230707,123000,810361820,13360,13400,13400,13360,940
20230707,122900,797800700,13370,13380,13380,13370,227
20230707,122800,794764530,13400,13420,13420,13370,3381
20230707,122700,749484070,13420,13420,13420,13420,136
20230707,122600,747658950,13420,13420,13420,13420,180
20230707,122500,745243350,13410,13400,13410,13400,128
20230707,122400,743527100,13400,13410,13410,13400,154
20230707,122300,741462540,13410,13410,13410,13410,15
20230707,122200,741261390,13410,13410,13410,13400,512
20230707,122100,734395590,13410,13410,13420,13410,225
20230707,122000,731377090,13410,13410,13410,13410,33
20230707,121900,730934560,13390,13410,13410,13390,246
20230707,121800,727638360,13400,13410,13410,13400,58
20230707,121700,726861040,13420,13400,13420,13400,90
20230707,121600,725655020,13400,13410,13410,13400,114
20230707,121500,724126780,13410,13410,13410,13410,21
20230707,121400,723845170,13400,13410,13410,13400,667
20230707,121300,714902370,13440,13410,13440,13410,156
20230707,121200,712807910,13410,13410,13410,13410,115
20230707,121100,711265760,13410,13410,13410,13410,0
20230707,121000,711265760,13410,13410,13410,13400,152
20230707,120900,709227990,13400,13400,13410,13400,213
20230707,120800,706373780,13400,13400,13400,13400,0
20230707,120700,706373780,13400,13400,13400,13390,882
20230707,120600,694558760,13410,13430,13430,13410,41
20230707,120500,694008850,13430,13430,13430,13430,1
20230707,120400,693995420,13400,13420,13420,13400,708
20230707,120300,684497910,13400,13420,13420,13400,95
20230707,120200,683224890,13410,13410,13410,13410,89
20230707,120100,682031400,13430,13400,13430,13400,337
20230707,120000,677505930,13400,13390,13400,13390,325
20230707,115900,673151860,13390,13400,13400,13390,3418
20230707,115800,627366440,13410,13420,13420,13410,500
20230707,115700,620659780,13420,13440,13440,13420,488
20230707,115600,614107340,13440,13460,13470,13440,2358
20230707,115500,582375970,13470,13470,13470,13470,25
20230707,115400,582039220,13470,13470,13470,13470,50
20230707,115300,581365720,13470,13470,13470,13470,0
20230707,115200,581365720,13470,13470,13470,13470,88
20230707,115100,580180360,13470,13470,13470,13470,100
20230707,115000,578833360,13480,13480,13480,13480,50
20230707,114900,578159360,13470,13460,13470,13460,150
20230707,114800,576139450,13460,13460,13460,13460,22
20230707,114700,575843330,13460,13470,13470,13460,118
20230707,114600,574254750,13460,13460,13460,13460,80
20230707,114500,573177950,13460,13460,13460,13460,95
20230707,114400,571899250,13470,13470,13470,13470,0
20230707,114300,571899250,13470,13460,13470,13460,116
20230707,114200,570337880,13470,13470,13470,13470,29
20230707,114100,569947250,13470,13480,13480,13470,150
20230707,114000,567925750,13490,13490,13490,13490,200
20230707,113900,565227750,13480,13490,13490,13480,118
20230707,113800,563637000,13480,13480,13480,13480,293
20230707,113700,559687360,13480,13480,13480,13480,126
20230707,113600,557988880,13480,13490,13490,13480,506
20230707,113500,551163920,13490,13490,13490,13490,89
20230707,113400,549963310,13490,13500,13500,13490,329
20230707,113300,545522310,13500,13520,13520,13500,269
20230707,113200,541889840,13510,13510,13510,13510,0
20230707,113100,541889840,13510,13500,13510,13500,143
20230707,113000,539958510,13500,13500,13510,13500,239
20230707,112900,536731720,13490,13490,13490,13490,19
20230707,112800,536475410,13480,13480,13480,13480,89
20230707,112700,535275690,13480,13480,13480,13480,144
20230707,112600,533334570,13470,13470,13470,13470,88
20230707,112500,532149210,13480,13480,13480,13480,18
20230707,112400,531906570,13480,13480,13480,13480,57
20230707,112300,531138210,13480,13500,13500,13470,108
20230707,112200,529683240,13470,13470,13470,13470,58
20230707,112100,528901980,13470,13490,13490,13470,572
20230707,112000,521194750,13490,13490,13490,13490,50
20230707,111900,520520250,13480,13480,13480,13480,9
20230707,111800,520398930,13470,13470,13480,13470,873
20230707,111700,508633340,13470,13470,13470,13470,267
20230707,111600,505036850,13470,13490,13490,13470,729
20230707,111500,495212880,13480,13500,13500,13480,122
20230707,111400,493567740,13500,13500,13500,13500,3
20230707,111300,493527240,13490,13470,13490,13470,293
20230707,111200,489579420,13470,13490,13500,13470,1172
20230707,111100,473780110,13490,13500,13500,13490,424
20230707,111000,468059200,13500,13500,13500,13490,251
20230707,110900,464670710,13500,13530,13530,13500,1551
20230707,110800,443703550,13530,13540,13540,13530,22
20230707,110700,443405880,13530,13530,13540,13530,39
20230707,110600,442878160,13530,13540,13540,13530,132
20230707,110500,441091680,13540,13540,13540,13540,0
20230707,110400,441091680,13540,13550,13550,13540,101
20230707,110300,439724080,13550,13550,13550,13550,1
20230707,110200,439710530,13530,13530,13530,13530,8
20230707,110100,439602290,13540,13540,13550,13540,312
20230707,110000,435376260,13530,13550,13550,13530,196
20230707,105900,432723120,13550,13550,13550,13550,37
20230707,105800,432221770,13540,13540,13540,13540,86
20230707,105700,431057330,13540,13540,13540,13540,1
20230707,105600,431043790,13520,13520,13520,13520,89
20230707,105500,429840510,13620,13620,13620,13500,1755
20230707,105400,406071300,13590,13600,13600,13590,223
20230707,105300,403039290,13600,13620,13620,13600,1658
20230707,105200,380477720,13620,13620,13620,13620,77
20230707,105100,379428980,13620,13620,13620,13610,531
20230707,105000,372199770,13610,13630,13630,13610,258
20230707,104900,368686800,13630,13630,13630,13630,301
20230707,104800,364584170,13640,13640,13640,13640,30
20230707,104700,364174970,13640,13620,13640,13620,105
20230707,104600,362744710,13620,13660,13660,13620,650
20230707,104500,353875760,13660,13700,13700,13660,158
20230707,104400,351715720,13660,13660,13660,13660,94
20230707,104300,350431680,13650,13660,13700,13650,842
20230707,104200,338905090,13650,13650,13650,13640,952
20230707,104100,325918670,13650,13630,13650,13630,413
20230707,104000,320283750,13620,13620,13620,13620,0
20230707,103900,320283750,13620,13640,13640,13620,167
20230707,103800,318008590,13640,13640,13640,13640,150
20230707,103700,315962590,13640,13640,13640,13630,254
20230707,103600,312499910,13640,13630,13640,13630,181
20230707,103500,310032280,13620,13650,13650,13620,1114
20230707,103400,294839170,13650,13660,13660,13640,258
20230707,103300,291316730,13660,13660,13660,13660,32
20230707,103200,290879610,13670,13690,13690,13670,701
20230707,103100,281290430,13700,13710,13710,13700,442
20230707,103000,275234940,13700,13720,13840,13690,1048
20230707,102900,260864600,13690,13660,13800,13660,1169
20230707,102800,244800120,13650,13660,13660,13640,893
20230707,102700,232609740,13670,13680,13680,13670,130
20230707,102600,230832540,13670,13670,13680,13670,11
20230707,102500,230682150,13670,13670,13670,13660,129
20230707,102400,228918810,13670,13670,13670,13670,83
20230707,102300,227784200,13670,13670,13670,13670,33
20230707,102200,227333090,13670,13670,13670,13670,55
20230707,102100,226581240,13670,13690,13690,13670,160
20230707,102000,224393040,13670,13670,13680,13660,393
20230707,101900,219020790,13680,13680,13680,13680,100
20230707,101800,217652790,13680,13670,13680,13670,133
20230707,101700,215834420,13670,13680,13680,13670,48
20230707,101600,215177920,13680,13680,13680,13680,29
20230707,101500,214781200,13670,13670,13700,13660,541
20230707,101400,207379920,13670,13660,13670,13660,287
20230707,101300,203458500,13660,13650,13660,13650,1115
20230707,101200,188238370,13650,13660,13660,13640,1182
20230707,101100,172104320,13670,13650,13670,13650,1491
20230707,101000,151747570,13650,13670,13670,13650,477
20230707,100900,145235910,13660,13670,13670,13660,163
20230707,100800,143009220,13670,13680,13680,13660,152
20230707,100700,140932100,13680,13690,13690,13660,572
20230707,100600,133112280,13680,13690,13690,13680,109
20230707,100500,131620790,13690,13700,13700,13690,86
20230707,100400,130443430,13700,13700,13710,13700,104
20230707,100300,129018530,13700,13700,13700,13700,87
20230707,100200,127826630,13710,13710,13710,13710,21
20230707,100100,127538720,13700,13700,13700,13700,448
20230707,100000,121401120,13700,13710,13710,13700,220
20230707,095900,118385710,13710,13690,13710,13680,698
20230707,095800,108827690,13690,13700,13700,13690,411
20230707,095700,103199490,13700,13710,13720,13700,463
20230707,095600,96852170,13710,13720,13720,13710,22
20230707,095500,96550350,13720,13730,13730,13710,719
20230707,095400,86686500,13790,13730,13790,13730,50
20230707,095300,85998660,13720,13720,13720,13720,66
20230707,095200,85093140,13720,13710,13720,13710,127
20230707,095100,83351920,13710,13710,13710,13710,109
20230707,095000,81857530,13720,13720,13730,13710,1238
20230707,094900,64876000,13730,13720,13730,13720,101
20230707,094800,63490120,13720,13730,13730,13720,32
20230707,094700,63051000,13730,13750,13750,13730,362
20230707,094600,58078730,13750,13750,13750,13750,139
20230707,094500,56167480,13760,13760,13760,13760,52
20230707,094400,55451960,13750,13750,13750,13750,11
20230707,094300,55300710,13750,13750,13750,13740,87
20230707,094200,54104660,13760,13760,13760,13750,108
20230707,094100,52618730,13780,13790,13790,13760,874
20230707,094000,40576710,13800,13800,13800,13800,4
20230707,093900,40521510,13800,13800,13800,13800,6
20230707,093800,40438710,13800,13800,13800,13800,57
20230707,093700,39652110,13800,13790,13800,13790,136
20230707,093600,37776200,13800,13800,13800,13790,223
20230707,093500,34699430,13790,13800,13800,13790,80
20230707,093400,33595590,13790,13800,13800,13790,18
20230707,093300,33347300,13800,13810,13810,13800,33
20230707,093200,32891680,13810,13820,13820,13810,171
20230707,093100,30529780,13820,13830,13830,13820,61
20230707,093000,29686540,13830,13840,13840,13830,77
20230707,092900,28621500,13840,13840,13840,13840,13
20230707,092800,28441580,13830,13840,13840,13830,119
20230707,092700,26794780,13840,13870,13880,13840,320
20230707,092600,22361680,13860,13850,13860,13850,20
20230707,092500,22084570,13860,13860,13860,13860,163
20230707,092400,19825390,13860,13860,13860,13860,10
20230707,092300,19686790,13860,13880,13880,13860,75
20230707,092200,18647080,13890,13890,13890,13880,67
20230707,092100,17716660,13890,13890,13890,13890,64
20230707,092000,16827700,13890,13920,13920,13890,647
20230707,091900,7833100,13930,13930,13930,13930,0
20230707,091800,7833100,13930,13930,13930,13930,0
20230707,091700,7833100,13930,13930,13930,13930,1
20230707,091600,7819170,13930,13930,13930,13920,18
20230707,091500,7568580,13920,13920,13920,13920,1
20230707,091400,7554660,13930,13930,13930,13930,5
20230707,091300,7485010,13930,13930,13930,13930,0
20230707,091200,7485010,13930,13930,13930,13930,129
20230707,091100,5688040,13930,13940,13940,13930,36
20230707,091000,5186450,13950,13950,13950,13950,18
20230707,090900,4935350,13960,13960,13960,13960,8
20230707,090800,4823670,13960,13960,13960,13960,0
20230707,090700,4823670,13960,13960,13960,13960,8
20230707,090600,4711990,13970,13990,13990,13970,208
20230707,090500,1806170,13970,13970,13970,13970,0
20230707,090400,1806170,13970,13970,13970,13970,1
20230707,090300,1792200,13980,13990,13990,13980,23
20230707,090200,1470520,14000,14000,14000,14000,50
20230707,090100,770520,14000,14000,14000,14000,3
20230707,090000,728520,14010,14010,14010,14010,52