KissMeData/263800/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,203700,715920330,5920,5920,5920,5920,2582
20230714,203600,715920330,5920,5920,5920,5920,0
20230714,203500,715920330,5920,5920,5920,5920,0
20230714,203400,715920330,5920,5920,5920,5920,0
20230714,203300,715920330,5920,5920,5920,5920,0
20230714,203200,715920330,5920,5920,5920,5920,0
20230714,203100,715920330,5920,5920,5920,5920,0
20230714,203000,715920330,5920,5920,5920,5920,0
20230714,202900,715920330,5920,5920,5920,5920,0
20230714,202800,715920330,5920,5920,5920,5920,0
20230714,202700,715920330,5920,5920,5920,5920,0
20230714,202600,715920330,5920,5920,5920,5920,0
20230714,202500,715920330,5920,5920,5920,5920,0
20230714,202400,715920330,5920,5920,5920,5920,0
20230714,202300,715920330,5920,5920,5920,5920,0
20230714,202200,715920330,5920,5920,5920,5920,0
20230714,202100,715920330,5920,5920,5920,5920,0
20230714,202000,715920330,5920,5920,5920,5920,0
20230714,201900,715920330,5920,5920,5920,5920,0
20230714,201800,715920330,5920,5920,5920,5920,0
20230714,201700,715920330,5920,5920,5920,5920,0
20230714,201600,715920330,5920,5920,5920,5920,0
20230714,201500,715920330,5920,5920,5920,5920,0
20230714,201400,715920330,5920,5920,5920,5920,0
20230714,201300,715920330,5920,5920,5920,5920,0
20230714,201200,715920330,5920,5920,5920,5920,0
20230714,201100,715920330,5920,5920,5920,5920,0
20230714,201000,715920330,5920,5920,5920,5920,0
20230714,200900,715920330,5920,5920,5920,5920,0
20230714,200800,715920330,5920,5920,5920,5920,0
20230714,200700,715920330,5920,5920,5920,5920,2582
20230714,200600,715920330,5920,5920,5920,5920,0
20230714,200500,715920330,5920,5920,5920,5920,0
20230714,200400,715920330,5920,5920,5920,5920,0
20230714,200300,715920330,5920,5920,5920,5920,0
20230714,200200,715920330,5920,5920,5920,5920,0
20230714,200100,715920330,5920,5920,5920,5920,0
20230714,200000,715920330,5920,5920,5920,5920,0
20230714,195900,715920330,5920,5920,5920,5920,0
20230714,195800,715920330,5920,5920,5920,5920,0
20230714,195700,715920330,5920,5920,5920,5920,0
20230714,195600,715920330,5920,5920,5920,5920,0
20230714,195500,715920330,5920,5920,5920,5920,0
20230714,195400,715920330,5920,5920,5920,5920,0
20230714,195300,715920330,5920,5920,5920,5920,0
20230714,195200,715920330,5920,5920,5920,5920,0
20230714,195100,715920330,5920,5920,5920,5920,0
20230714,195000,715920330,5920,5920,5920,5920,0
20230714,194900,715920330,5920,5920,5920,5920,0
20230714,194800,715920330,5920,5920,5920,5920,0
20230714,194700,715920330,5920,5920,5920,5920,0
20230714,194600,715920330,5920,5920,5920,5920,0
20230714,194500,715920330,5920,5920,5920,5920,0
20230714,194400,715920330,5920,5920,5920,5920,0
20230714,194300,715920330,5920,5920,5920,5920,0
20230714,194200,715920330,5920,5920,5920,5920,0
20230714,194100,715920330,5920,5920,5920,5920,0
20230714,194000,715920330,5920,5920,5920,5920,0
20230714,193900,715920330,5920,5920,5920,5920,0
20230714,193800,715920330,5920,5920,5920,5920,0
20230714,193700,715920330,5920,5920,5920,5920,2582
20230714,193600,715920330,5920,5920,5920,5920,0
20230714,193500,715920330,5920,5920,5920,5920,0
20230714,193400,715920330,5920,5920,5920,5920,0
20230714,193300,715920330,5920,5920,5920,5920,0
20230714,193200,715920330,5920,5920,5920,5920,0
20230714,193100,715920330,5920,5920,5920,5920,0
20230714,193000,715920330,5920,5920,5920,5920,0
20230714,192900,715920330,5920,5920,5920,5920,0
20230714,192800,715920330,5920,5920,5920,5920,0
20230714,192700,715920330,5920,5920,5920,5920,0
20230714,192600,715920330,5920,5920,5920,5920,0
20230714,192500,715920330,5920,5920,5920,5920,0
20230714,192400,715920330,5920,5920,5920,5920,0
20230714,192300,715920330,5920,5920,5920,5920,0
20230714,192200,715920330,5920,5920,5920,5920,0
20230714,192100,715920330,5920,5920,5920,5920,0
20230714,192000,715920330,5920,5920,5920,5920,0
20230714,191900,715920330,5920,5920,5920,5920,0
20230714,191800,715920330,5920,5920,5920,5920,0
20230714,191700,715920330,5920,5920,5920,5920,0
20230714,191600,715920330,5920,5920,5920,5920,0
20230714,191500,715920330,5920,5920,5920,5920,0
20230714,191400,715920330,5920,5920,5920,5920,0
20230714,191300,715920330,5920,5920,5920,5920,0
20230714,191200,715920330,5920,5920,5920,5920,0
20230714,191100,715920330,5920,5920,5920,5920,0
20230714,191000,715920330,5920,5920,5920,5920,0
20230714,190900,715920330,5920,5920,5920,5920,0
20230714,190800,715920330,5920,5920,5920,5920,0
20230714,190700,715920330,5920,5920,5920,5920,2582
20230714,190600,715920330,5920,5920,5920,5920,0
20230714,190500,715920330,5920,5920,5920,5920,0
20230714,190400,715920330,5920,5920,5920,5920,0
20230714,190300,715920330,5920,5920,5920,5920,0
20230714,190200,715920330,5920,5920,5920,5920,0
20230714,190100,715920330,5920,5920,5920,5920,0
20230714,190000,715920330,5920,5920,5920,5920,0
20230714,185900,715920330,5920,5920,5920,5920,0
20230714,185800,715920330,5920,5920,5920,5920,0
20230714,185700,715920330,5920,5920,5920,5920,0
20230714,185600,715920330,5920,5920,5920,5920,0
20230714,185500,715920330,5920,5920,5920,5920,0
20230714,185400,715920330,5920,5920,5920,5920,0
20230714,185300,715920330,5920,5920,5920,5920,0
20230714,185200,715920330,5920,5920,5920,5920,0
20230714,185100,715920330,5920,5920,5920,5920,0
20230714,185000,715920330,5920,5920,5920,5920,0
20230714,184900,715920330,5920,5920,5920,5920,0
20230714,184800,715920330,5920,5920,5920,5920,0
20230714,184700,715920330,5920,5920,5920,5920,0
20230714,184600,715920330,5920,5920,5920,5920,0
20230714,184500,715920330,5920,5920,5920,5920,0
20230714,184400,715920330,5920,5920,5920,5920,0
20230714,184300,715920330,5920,5920,5920,5920,0
20230714,184200,715920330,5920,5920,5920,5920,0
20230714,184100,715920330,5920,5920,5920,5920,0
20230714,184000,715920330,5920,5920,5920,5920,0
20230714,183900,715920330,5920,5920,5920,5920,0
20230714,183800,715920330,5920,5920,5920,5920,0
20230714,183700,715920330,5920,5920,5920,5920,2582
20230714,183600,715920330,5920,5920,5920,5920,0
20230714,183500,715920330,5920,5920,5920,5920,0
20230714,183400,715920330,5920,5920,5920,5920,0
20230714,183300,715920330,5920,5920,5920,5920,0
20230714,183200,715920330,5920,5920,5920,5920,0
20230714,183100,715920330,5920,5920,5920,5920,0
20230714,183000,715920330,5920,5920,5920,5920,0
20230714,182900,715920330,5920,5920,5920,5920,0
20230714,182800,715920330,5920,5920,5920,5920,0
20230714,182700,715920330,5920,5920,5920,5920,0
20230714,182600,715920330,5920,5920,5920,5920,0
20230714,182500,715920330,5920,5920,5920,5920,0
20230714,182400,715920330,5920,5920,5920,5920,0
20230714,182300,715920330,5920,5920,5920,5920,0
20230714,182200,715920330,5920,5920,5920,5920,0
20230714,182100,715920330,5920,5920,5920,5920,0
20230714,182000,715920330,5920,5920,5920,5920,0
20230714,181900,715920330,5920,5920,5920,5920,0
20230714,181800,715920330,5920,5920,5920,5920,0
20230714,181700,715920330,5920,5920,5920,5920,0
20230714,181600,715920330,5920,5920,5920,5920,0
20230714,181500,715920330,5920,5920,5920,5920,0
20230714,181400,715920330,5920,5920,5920,5920,0
20230714,181300,715920330,5920,5920,5920,5920,0
20230714,181200,715920330,5920,5920,5920,5920,0
20230714,181100,715920330,5920,5920,5920,5920,0
20230714,181000,715920330,5920,5920,5920,5920,0
20230714,180900,715920330,5920,5920,5920,5920,0
20230714,180800,715920330,5920,5920,5920,5920,0
20230714,180700,715920330,5920,5920,5920,5920,2582
20230714,180600,715920330,5920,5920,5920,5920,0
20230714,180500,715920330,5920,5920,5920,5920,0
20230714,180400,715920330,5920,5920,5920,5920,0
20230714,180300,715920330,5920,5920,5920,5920,0
20230714,180200,715920330,5920,5920,5920,5920,0
20230714,180100,715920330,5920,5920,5920,5920,0
20230714,180000,715920330,5920,5920,5920,5920,0
20230714,175900,715920330,5920,5920,5920,5920,0
20230714,175800,715920330,5920,5920,5920,5920,0
20230714,175700,715920330,5920,5920,5920,5920,0
20230714,175600,715920330,5920,5920,5920,5920,0
20230714,175500,715920330,5920,5920,5920,5920,0
20230714,175400,715920330,5920,5920,5920,5920,0
20230714,175300,715920330,5920,5920,5920,5920,0
20230714,175200,715920330,5920,5920,5920,5920,0
20230714,175100,715920330,5920,5920,5920,5920,0
20230714,175000,715920330,5920,5920,5920,5920,0
20230714,174900,715920330,5920,5920,5920,5920,0
20230714,174800,715920330,5920,5920,5920,5920,0
20230714,174700,715920330,5920,5920,5920,5920,0
20230714,174600,715920330,5920,5920,5920,5920,0
20230714,174500,715920330,5920,5920,5920,5920,0
20230714,174400,715920330,5920,5920,5920,5920,0
20230714,174300,715920330,5920,5920,5920,5920,0
20230714,174200,715920330,5920,5920,5920,5920,0
20230714,174100,715920330,5920,5920,5920,5920,0
20230714,174000,715920330,5920,5920,5920,5920,0
20230714,173900,715920330,5920,5920,5920,5920,0
20230714,173800,715920330,5920,5920,5920,5920,0
20230714,173700,715920330,5920,5920,5920,5920,2582
20230714,173600,715920330,5920,5920,5920,5920,0
20230714,173500,715920330,5920,5920,5920,5920,0
20230714,173400,715920330,5920,5920,5920,5920,0
20230714,173300,715920330,5920,5920,5920,5920,0
20230714,173200,715920330,5920,5920,5920,5920,0
20230714,173100,715920330,5920,5920,5920,5920,0
20230714,173000,715920330,5920,5920,5920,5920,0
20230714,172900,715920330,5920,5920,5920,5920,0
20230714,172800,715920330,5920,5920,5920,5920,0
20230714,172700,715920330,5920,5920,5920,5920,0
20230714,172600,715920330,5920,5920,5920,5920,0
20230714,172500,715920330,5920,5920,5920,5920,0
20230714,172400,715920330,5920,5920,5920,5920,0
20230714,172300,715920330,5920,5920,5920,5920,0
20230714,172200,715920330,5920,5920,5920,5920,0
20230714,172100,715920330,5920,5920,5920,5920,0
20230714,172000,715920330,5920,5920,5920,5920,0
20230714,171900,715920330,5920,5920,5920,5920,0
20230714,171800,715920330,5920,5920,5920,5920,0
20230714,171700,715920330,5920,5920,5920,5920,0
20230714,171600,715920330,5920,5920,5920,5920,0
20230714,171500,715920330,5920,5920,5920,5920,0
20230714,171400,715920330,5920,5920,5920,5920,0
20230714,171300,715920330,5920,5920,5920,5920,0
20230714,171200,715920330,5920,5920,5920,5920,0
20230714,171100,715920330,5920,5920,5920,5920,0
20230714,171000,715920330,5920,5920,5920,5920,0
20230714,170900,715920330,5920,5920,5920,5920,0
20230714,170800,715920330,5920,5920,5920,5920,0
20230714,170700,715920330,5920,5920,5920,5920,2582
20230714,170600,715920330,5920,5920,5920,5920,0
20230714,170500,715920330,5920,5920,5920,5920,0
20230714,170400,715920330,5920,5920,5920,5920,0
20230714,170300,715920330,5920,5920,5920,5920,0
20230714,170200,715920330,5920,5920,5920,5920,0
20230714,170100,715920330,5920,5920,5920,5920,0
20230714,170000,715920330,5920,5920,5920,5920,0
20230714,165900,715920330,5920,5920,5920,5920,0
20230714,165800,715920330,5920,5920,5920,5920,0
20230714,165700,715920330,5920,5920,5920,5920,0
20230714,165600,715920330,5920,5920,5920,5920,0
20230714,165500,715920330,5920,5920,5920,5920,0
20230714,165400,715920330,5920,5920,5920,5920,0
20230714,165300,715920330,5920,5920,5920,5920,0
20230714,165200,715920330,5920,5920,5920,5920,0
20230714,165100,715920330,5920,5920,5920,5920,0
20230714,165000,715920330,5920,5920,5920,5920,0
20230714,164900,715920330,5920,5920,5920,5920,0
20230714,164800,715920330,5920,5920,5920,5920,0
20230714,164700,715920330,5920,5920,5920,5920,0
20230714,164600,715920330,5920,5920,5920,5920,0
20230714,164500,715920330,5920,5920,5920,5920,0
20230714,164400,715920330,5920,5920,5920,5920,0
20230714,164300,715920330,5920,5920,5920,5920,0
20230714,164200,715920330,5920,5920,5920,5920,0
20230714,164100,715920330,5920,5920,5920,5920,0
20230714,164000,715920330,5920,5920,5920,5920,0
20230714,163900,715920330,5920,5920,5920,5920,0
20230714,163800,715920330,5920,5920,5920,5920,0
20230714,163700,715920330,5920,5920,5920,5920,2582
20230714,163600,715920330,5920,5920,5920,5920,0
20230714,163500,715920330,5920,5920,5920,5920,0
20230714,163400,715920330,5920,5920,5920,5920,0
20230714,163300,715920330,5920,5920,5920,5920,0
20230714,163200,715920330,5920,5920,5920,5920,0
20230714,163100,715920330,5920,5920,5920,5920,0
20230714,163000,715920330,5920,5920,5920,5920,0
20230714,162900,715920330,5920,5920,5920,5920,0
20230714,162800,715920330,5920,5920,5920,5920,0
20230714,162700,715920330,5920,5920,5920,5920,0
20230714,162600,715920330,5920,5920,5920,5920,0
20230714,162500,715920330,5920,5920,5920,5920,0
20230714,162400,715920330,5920,5920,5920,5920,0
20230714,162300,715920330,5920,5920,5920,5920,0
20230714,162200,715920330,5920,5920,5920,5920,0
20230714,162100,715920330,5920,5920,5920,5920,0
20230714,162000,715920330,5920,5920,5920,5920,0
20230714,161900,715920330,5920,5920,5920,5920,0
20230714,161800,715920330,5920,5920,5920,5920,0
20230714,161700,715920330,5920,5920,5920,5920,0
20230714,161600,715920330,5920,5920,5920,5920,0
20230714,161500,715920330,5920,5920,5920,5920,0
20230714,161400,715920330,5920,5920,5920,5920,0
20230714,161300,715920330,5920,5920,5920,5920,0
20230714,161200,715920330,5920,5920,5920,5920,0
20230714,161100,715920330,5920,5920,5920,5920,0
20230714,161000,715920330,5920,5920,5920,5920,0
20230714,160900,715920330,5920,5920,5920,5920,0
20230714,160800,715920330,5920,5920,5920,5920,0
20230714,160700,715920330,5920,5920,5920,5920,2582
20230714,160600,715920330,5920,5920,5920,5920,0
20230714,160500,715920330,5920,5920,5920,5920,0
20230714,160400,715920330,5920,5920,5920,5920,0
20230714,160300,715920330,5920,5920,5920,5920,0
20230714,160200,715920330,5920,5920,5920,5920,0
20230714,160100,715920330,5920,5920,5920,5920,0
20230714,160000,715920330,5920,5920,5920,5920,0
20230714,155900,715920330,5920,5920,5920,5920,0
20230714,155800,715920330,5920,5920,5920,5920,0
20230714,155700,715920330,5920,5920,5920,5920,0
20230714,155600,715920330,5920,5920,5920,5920,0
20230714,155500,715920330,5920,5920,5920,5920,0
20230714,155400,715920330,5920,5920,5920,5920,0
20230714,155300,715920330,5920,5920,5920,5920,0
20230714,155200,715920330,5920,5920,5920,5920,0
20230714,155100,715920330,5920,5920,5920,5920,0
20230714,155000,715920330,5920,5920,5920,5920,0
20230714,154900,715920330,5920,5920,5920,5920,0
20230714,154800,715920330,5920,5920,5920,5920,0
20230714,154700,715920330,5920,5920,5920,5920,0
20230714,154600,715920330,5920,5920,5920,5920,0
20230714,154500,715920330,5920,5920,5920,5920,0
20230714,154400,715920330,5920,5920,5920,5920,0
20230714,154300,715920330,5920,5920,5920,5920,0
20230714,154200,715920330,5920,5920,5920,5920,0
20230714,154100,715920330,5920,5920,5920,5920,0
20230714,154000,715920330,5920,5920,5920,5920,0
20230714,153900,715920330,5920,5920,5920,5920,0
20230714,153800,715920330,5920,5920,5920,5920,0
20230714,153700,715920330,5920,5920,5920,5920,2582
20230714,153600,715920330,5920,5920,5920,5920,0
20230714,153500,715920330,5920,5920,5920,5920,0
20230714,153400,715920330,5920,5920,5920,5920,0
20230714,153300,715920330,5920,5920,5920,5920,0
20230714,153200,715920330,5920,5920,5920,5920,0
20230714,153100,715920330,5920,5920,5920,5920,0
20230714,153000,715920330,5920,5920,5920,5920,2582
20230714,152900,700634890,5920,5920,5920,5920,0
20230714,152800,700634890,5920,5920,5920,5920,0
20230714,152700,700634890,5920,5920,5920,5920,0
20230714,152600,700634890,5920,5920,5920,5920,0
20230714,152500,700634890,5920,5920,5920,5920,0
20230714,152400,700634890,5920,5920,5920,5920,0
20230714,152300,700634890,5920,5920,5920,5920,0
20230714,152200,700634890,5920,5920,5920,5920,0
20230714,152100,700634890,5920,5920,5920,5920,0
20230714,152000,700634890,5920,5920,5920,5920,0
20230714,151900,700634890,5920,5920,5920,5910,543
20230714,151800,697420830,5920,5920,5920,5920,501
20230714,151700,694454910,5920,5920,5920,5920,325
20230714,151600,692530910,5920,5920,5920,5920,277
20230714,151500,690891070,5930,5930,5930,5930,102
20230714,151400,690286210,5910,5910,5930,5910,563
20230714,151300,686952150,5920,5930,5930,5920,70
20230714,151200,686537240,5930,5930,5930,5930,133
20230714,151100,685748550,5930,5930,5930,5930,97
20230714,151000,685173340,5930,5930,5930,5930,190
20230714,150900,684046640,5930,5930,5940,5930,286
20230714,150800,682349640,5930,5930,5940,5930,981
20230714,150700,676527950,5930,5920,5930,5920,107
20230714,150600,675893980,5900,5900,5900,5890,119
20230714,150500,675191970,5900,5920,5920,5900,1734
20230714,150400,664960680,5920,5930,5930,5920,59
20230714,150300,664611140,5930,5930,5930,5930,58
20230714,150200,664267200,5930,5930,5930,5930,1
20230714,150100,664261270,5900,5930,5930,5900,602
20230714,150000,660706960,5930,5930,5930,5930,122
20230714,145900,659983500,5920,5920,5920,5920,122
20230714,145800,659261260,5920,5930,5930,5920,164
20230714,145700,658289660,5920,5890,5920,5890,729
20230714,145600,653992820,5900,5900,5900,5900,452
20230714,145500,651326020,5900,5900,5900,5900,48
20230714,145400,651042820,5910,5910,5910,5910,105
20230714,145300,650422270,5910,5910,5910,5910,52
20230714,145200,650114950,5910,5910,5910,5910,56
20230714,145100,649783990,5910,5900,5910,5900,153
20230714,145000,648880780,5900,5910,5910,5900,566
20230714,144900,645541130,5910,5910,5910,5910,181
20230714,144800,644471420,5890,5890,5890,5890,0
20230714,144700,644471420,5890,5910,5910,5890,471
20230714,144600,641696120,5910,5910,5910,5900,159
20230714,144500,640756730,5910,5910,5910,5910,253
20230714,144400,639261500,5910,5910,5910,5910,53
20230714,144300,638948270,5910,5910,5910,5910,179
20230714,144200,637890380,5910,5910,5910,5910,25
20230714,144100,637742630,5910,5910,5910,5910,77
20230714,144000,637287560,5910,5910,5910,5910,51
20230714,143900,636986150,5910,5910,5910,5910,1
20230714,143800,636980240,5890,5890,5890,5890,35
20230714,143700,636774090,5880,5880,5880,5880,0
20230714,143600,636774090,5880,5880,5880,5880,34
20230714,143500,636574170,5880,5910,5910,5880,225
20230714,143400,635247660,5900,5910,5910,5900,196
20230714,143300,634090470,5910,5910,5910,5910,1
20230714,143200,634084560,5910,5910,5910,5910,152
20230714,143100,633186240,5910,5910,5910,5910,71
20230714,143000,632766630,5880,5880,5880,5880,120
20230714,142900,632061030,5910,5910,5910,5880,152
20230714,142800,631164210,5910,5910,5910,5910,43
20230714,142700,630910080,5910,5900,5910,5890,387
20230714,142600,628628680,5910,5880,5910,5880,134
20230714,142500,627836770,5890,5890,5890,5890,53
20230714,142400,627524600,5880,5880,5890,5880,69
20230714,142300,627118830,5880,5880,5880,5880,0
20230714,142200,627118830,5880,5880,5880,5880,46
20230714,142100,626848350,5890,5880,5890,5880,87
20230714,142000,626336760,5890,5900,5900,5890,847
20230714,141900,621346240,5890,5890,5890,5890,240
20230714,141800,619932640,5890,5890,5890,5890,46
20230714,141700,619661700,5900,5900,5900,5900,1
20230714,141600,619655800,5900,5900,5900,5900,3
20230714,141500,619638100,5890,5890,5890,5890,407
20230714,141400,617240870,5890,5900,5900,5890,510
20230714,141300,614236750,5900,5900,5900,5900,38
20230714,141200,614012550,5900,5900,5900,5900,920
20230714,141100,608584550,5900,5900,5900,5900,349
20230714,141000,606525450,5900,5910,5910,5900,3675
20230714,140900,584806970,5920,5920,5920,5920,50
20230714,140800,584510970,5910,5910,5910,5910,0
20230714,140700,584510970,5910,5910,5910,5910,100
20230714,140600,583919970,5910,5910,5910,5910,73
20230714,140500,583488540,5920,5920,5920,5920,356
20230714,140400,581381020,5920,5920,5920,5920,529
20230714,140300,578249340,5930,5920,5940,5920,213
20230714,140200,576988310,5920,5920,5920,5920,46
20230714,140100,576715990,5930,5940,5940,5930,648
20230714,140000,572873160,5930,5930,5930,5930,355
20230714,135900,570768010,5930,5930,5930,5930,46
20230714,135800,570495230,5930,5920,5930,5920,739
20230714,135700,566113360,5920,5920,5920,5920,0
20230714,135600,566113360,5920,5920,5930,5920,551
20230714,135500,562851420,5920,5920,5920,5920,3
20230714,135400,562833660,5920,5920,5920,5920,48
20230714,135300,562549500,5930,5920,5930,5920,108
20230714,135200,561909330,5940,5940,5940,5940,0
20230714,135100,561909330,5940,5920,5940,5920,127
20230714,135000,561157420,5920,5920,5920,5920,2
20230714,134900,561145580,5920,5930,5930,5920,182
20230714,134800,560067120,5930,5930,5930,5930,56
20230714,134700,559735040,5930,5930,5930,5930,33
20230714,134600,559539350,5940,5940,5940,5940,0
20230714,134500,559539350,5940,5940,5940,5940,80
20230714,134400,559064150,5930,5930,5930,5930,37
20230714,134300,558844740,5930,5930,5930,5930,149
20230714,134200,557961170,5930,5930,5930,5930,273
20230714,134100,556342280,5930,5930,5930,5930,224
20230714,134000,555013960,5920,5920,5920,5920,49
20230714,133900,554723880,5920,5920,5920,5920,0
20230714,133800,554723880,5920,5920,5920,5920,20
20230714,133700,554605480,5920,5920,5920,5920,37
20230714,133600,554386440,5930,5920,5930,5920,49
20230714,133500,554096330,5930,5930,5930,5930,1
20230714,133400,554090400,5930,5930,5930,5930,1206
20230714,133300,546938820,5930,5930,5930,5930,1060
20230714,133200,540653020,5930,5930,5930,5930,27
20230714,133100,540492910,5930,5930,5930,5930,78
20230714,133000,540030370,5930,5930,5940,5930,90
20230714,132900,539496660,5940,5940,5940,5940,6
20230714,132800,539461020,5930,5930,5930,5930,11
20230714,132700,539395790,5930,5930,5930,5930,283
20230714,132600,537717600,5930,5920,5930,5920,47
20230714,132500,537439350,5930,5930,5930,5930,1
20230714,132400,537433420,5920,5920,5920,5920,76
20230714,132300,536983500,5920,5920,5920,5920,37
20230714,132200,536764460,5920,5920,5920,5920,5
20230714,132100,536734860,5920,5920,5920,5920,263
20230714,132000,535177900,5920,5930,5930,5920,101
20230714,131900,534579960,5920,5920,5920,5920,108
20230714,131800,533940600,5910,5910,5910,5910,0
20230714,131700,533940600,5910,5910,5910,5910,46
20230714,131600,533668740,5910,5910,5910,5910,27
20230714,131500,533509170,5910,5910,5910,5910,381
20230714,131400,531257460,5910,5910,5910,5910,132
20230714,131300,530477340,5910,5910,5910,5910,0
20230714,131200,530477340,5910,5910,5910,5910,0
20230714,131100,530477340,5910,5910,5910,5910,0
20230714,131000,530477340,5910,5910,5910,5910,0
20230714,130900,530477340,5910,5910,5910,5910,11
20230714,130800,530412330,5930,5930,5930,5930,1
20230714,130700,530406400,5930,5930,5930,5930,21
20230714,130600,530281870,5930,5920,5930,5920,48
20230714,130500,529997380,5920,5910,5920,5910,1008
20230714,130400,524030030,5900,5910,5910,5900,955
20230714,130300,518385990,5910,5910,5910,5910,49
20230714,130200,518096400,5900,5900,5900,5900,0
20230714,130100,518096400,5900,5900,5900,5900,27
20230714,130000,517937100,5900,5900,5900,5900,48
20230714,125900,517653900,5910,5910,5910,5910,50
20230714,125800,517358400,5910,5910,5910,5910,0
20230714,125700,517358400,5910,5910,5910,5910,400
20230714,125600,514994400,5910,5910,5910,5910,480
20230714,125500,512157600,5910,5910,5910,5910,6
20230714,125400,512122140,5910,5910,5910,5910,104
20230714,125300,511507500,5910,5910,5910,5910,201
20230714,125200,510319590,5920,5920,5920,5920,0
20230714,125100,510319590,5920,5920,5920,5920,0
20230714,125000,510319590,5920,5900,5920,5900,130
20230714,124900,509551050,5900,5900,5900,5900,0
20230714,124800,509551050,5900,5900,5900,5900,39
20230714,124700,509320950,5900,5890,5900,5890,219
20230714,124600,508030890,5890,5900,5900,5890,273
20230714,124500,506420650,5910,5910,5910,5910,30
20230714,124400,506243350,5900,5890,5900,5890,89
20230714,124300,505719030,5890,5900,5900,5890,40
20230714,124200,505483340,5900,5890,5900,5890,66
20230714,124100,505094400,5890,5890,5890,5890,0
20230714,124000,505094400,5890,5890,5890,5890,46
20230714,123900,504823460,5900,5900,5900,5900,0
20230714,123800,504823460,5900,5900,5900,5900,60
20230714,123700,504469460,5890,5890,5890,5890,0
20230714,123600,504469460,5890,5890,5890,5890,29
20230714,123500,504298650,5890,5890,5890,5890,1
20230714,123400,504292760,5900,5900,5900,5900,0
20230714,123300,504292760,5900,5900,5900,5900,0
20230714,123200,504292760,5900,5900,5900,5900,142
20230714,123100,503454960,5880,5880,5880,5880,1
20230714,123000,503449080,5900,5900,5900,5900,200
20230714,122900,502269080,5890,5890,5890,5890,0
20230714,122800,502269080,5890,5890,5890,5890,0
20230714,122700,502269080,5890,5890,5890,5890,436
20230714,122600,499701040,5880,5880,5880,5880,0
20230714,122500,499701040,5880,5880,5880,5880,64
20230714,122400,499324720,5880,5880,5880,5880,1095
20230714,122300,492886120,5880,5880,5880,5880,15
20230714,122200,492797920,5870,5870,5870,5870,239
20230714,122100,491394990,5860,5860,5860,5860,528
20230714,122000,488300910,5860,5860,5860,5860,0
20230714,121900,488300910,5860,5860,5860,5860,0
20230714,121800,488300910,5860,5860,5860,5860,15
20230714,121700,488213010,5860,5860,5860,5860,46
20230714,121600,487943450,5860,5860,5860,5860,877
20230714,121500,482804230,5860,5860,5860,5860,0
20230714,121400,482804230,5860,5870,5870,5860,641
20230714,121300,479047390,5870,5880,5880,5870,6
20230714,121200,479012120,5870,5870,5870,5870,164
20230714,121100,478049440,5870,5870,5870,5870,87
20230714,121000,477538750,5860,5870,5870,5860,48
20230714,120900,477257450,5860,5870,5870,5860,81
20230714,120800,476782250,5870,5870,5870,5870,115
20230714,120700,476107200,5870,5870,5870,5870,0
20230714,120600,476107200,5870,5870,5870,5860,48
20230714,120500,475825900,5860,5860,5860,5860,0
20230714,120400,475825900,5860,5860,5860,5860,607
20230714,120300,472268880,5870,5870,5870,5870,114
20230714,120200,471599700,5870,5870,5870,5870,0
20230714,120100,471599700,5870,5860,5870,5860,145
20230714,120000,470748570,5860,5880,5880,5860,1215
20230714,115900,463616870,5880,5880,5880,5880,34
20230714,115800,463416950,5870,5880,5880,5870,86
20230714,115700,462912030,5880,5880,5880,5880,19
20230714,115600,462800310,5880,5880,5880,5880,6
20230714,115500,462765030,5880,5880,5880,5880,6
20230714,115400,462729750,5870,5860,5870,5860,431
20230714,115300,460203810,5860,5870,5870,5860,36
20230714,115200,459992760,5870,5870,5870,5870,5
20230714,115100,459963410,5870,5870,5880,5860,1177
20230714,115000,453061450,5870,5870,5870,5870,187
20230714,114900,451963760,5870,5870,5870,5870,1106
20230714,114800,445471540,5870,5880,5880,5870,1610
20230714,114700,436007310,5880,5890,5890,5880,68
20230714,114600,435607460,5880,5890,5890,5880,710
20230714,114500,431430560,5890,5890,5890,5890,12
20230714,114400,431359880,5890,5890,5890,5890,1659
20230714,114300,421588370,5900,5900,5900,5900,4
20230714,114200,421564770,5890,5890,5890,5890,46
20230714,114100,421293830,5890,5890,5890,5890,0
20230714,114000,421293830,5890,5890,5900,5890,1415
20230714,113900,412949150,5890,5890,5890,5890,316
20230714,113800,411087910,5900,5900,5900,5900,5
20230714,113700,411058410,5920,5900,5920,5890,8474
20230714,113600,361061750,5910,5910,5910,5910,10
20230714,113500,361002650,5910,5900,5910,5900,1587
20230714,113400,351639230,5900,5900,5900,5900,148
20230714,113300,350766030,5910,5910,5910,5910,8
20230714,113200,350718750,5910,5910,5910,5910,351
20230714,113100,348644340,5910,5910,5910,5910,0
20230714,113000,348644340,5910,5910,5910,5910,70
20230714,112900,348230640,5910,5910,5910,5910,316
20230714,112800,346363080,5910,5910,5910,5910,132
20230714,112700,345582960,5910,5910,5910,5910,43
20230714,112600,345328830,5910,5910,5910,5910,46
20230714,112500,345056970,5910,5910,5910,5910,99
20230714,112400,344471880,5910,5920,5920,5910,189
20230714,112300,343354190,5910,5920,5920,5910,546
20230714,112200,340125330,5910,5910,5910,5910,0
20230714,112100,340125330,5910,5910,5910,5910,0
20230714,112000,340125330,5910,5920,5920,5910,175
20230714,111900,339091060,5920,5920,5920,5920,0
20230714,111800,339091060,5920,5920,5920,5920,3
20230714,111700,339073300,5910,5910,5910,5910,610
20230714,111600,335468200,5910,5910,5920,5910,51
20230714,111500,335166750,5920,5920,5920,5920,38
20230714,111400,334941790,5910,5910,5910,5910,0
20230714,111300,334941790,5910,5920,5920,5910,516
20230714,111200,331887530,5910,5910,5910,5910,27
20230714,111100,331727960,5910,5910,5910,5910,30
20230714,111000,331550660,5910,5910,5910,5910,46
20230714,110900,331278800,5910,5910,5910,5910,365
20230714,110800,329121650,5910,5910,5910,5910,46
20230714,110700,328849790,5910,5920,5920,5910,60
20230714,110600,328494860,5910,5910,5910,5910,362
20230714,110500,326355440,5910,5910,5910,5910,46
20230714,110400,326083580,5910,5910,5910,5910,40
20230714,110300,325847180,5910,5910,5910,5910,1351
20230714,110200,317862770,5910,5910,5910,5910,4
20230714,110100,317839130,5910,5910,5910,5910,1087
20230714,110000,311414960,5910,5910,5910,5910,0
20230714,105900,311414960,5910,5910,5910,5910,27
20230714,105800,311255390,5920,5920,5920,5920,302
20230714,105700,309467550,5910,5920,5920,5910,49
20230714,105600,309177940,5920,5920,5920,5920,120
20230714,105500,308467540,5910,5900,5910,5900,21
20230714,105400,308343510,5910,5910,5920,5910,72
20230714,105300,307917470,5910,5910,5910,5910,110
20230714,105200,307267370,5910,5910,5910,5910,116
20230714,105100,306581810,5910,5910,5910,5910,0
20230714,105000,306581810,5910,5910,5910,5910,12
20230714,104900,306510890,5910,5910,5910,5910,50
20230714,104800,306215390,5900,5900,5900,5900,550
20230714,104700,302970390,5900,5900,5900,5900,1245
20230714,104600,295624890,5900,5900,5900,5900,3000
20230714,104500,277924890,5900,5910,5910,5900,304
20230714,104400,276131250,5910,5900,5910,5900,110
20230714,104300,275481250,5900,5900,5900,5900,37
20230714,104200,275262950,5910,5910,5910,5910,947
20230714,104100,269666180,5910,5910,5910,5910,57
20230714,104000,269329310,5920,5920,5920,5920,12
20230714,103900,269258270,5910,5910,5910,5910,0
20230714,103800,269258270,5910,5910,5910,5910,195
20230714,103700,268105820,5910,5910,5910,5910,491
20230714,103600,265204010,5910,5910,5910,5910,0
20230714,103500,265204010,5910,5910,5910,5910,127
20230714,103400,264453440,5910,5910,5910,5910,300
20230714,103300,262680440,5910,5910,5910,5910,21
20230714,103200,262556330,5910,5920,5920,5910,29
20230714,103100,262384920,5920,5910,5920,5910,29
20230714,103000,262213510,5910,5910,5910,5910,27
20230714,102900,262053940,5910,5930,5930,5910,52
20230714,102800,261746570,5920,5920,5920,5920,165
20230714,102700,260769770,5920,5910,5920,5910,30
20230714,102600,260592410,5910,5900,5910,5900,11
20230714,102500,260527410,5910,5910,5910,5910,914
20230714,102400,255125670,5910,5910,5910,5910,10
20230714,102300,255066570,5910,5910,5910,5900,56
20230714,102200,254735620,5910,5910,5910,5900,946
20230714,102100,249153070,5910,5910,5910,5910,23
20230714,102000,249017140,5910,5910,5910,5910,0
20230714,101900,249017140,5910,5920,5920,5910,5
20230714,101800,248987580,5900,5900,5900,5900,0
20230714,101700,248987580,5900,5910,5910,5900,802
20230714,101600,244255050,5910,5910,5910,5910,2
20230714,101500,244243230,5910,5910,5910,5910,0
20230714,101400,244243230,5910,5910,5910,5910,37
20230714,101300,244024560,5910,5910,5910,5910,55
20230714,101200,243699510,5910,5910,5910,5910,107
20230714,101100,243067140,5910,5910,5910,5910,143
20230714,101000,242222010,5910,5910,5910,5900,131
20230714,100900,241448110,5910,5900,5910,5900,29
20230714,100800,241276990,5910,5910,5910,5900,239
20230714,100700,239864830,5920,5920,5920,5920,205
20230714,100600,238651230,5920,5910,5920,5910,188
20230714,100500,237540130,5910,5910,5910,5910,120
20230714,100400,236830930,5920,5920,5920,5920,20
20230714,100300,236712530,5920,5920,5920,5920,40
20230714,100200,236475730,5920,5920,5920,5920,31
20230714,100100,236292210,5910,5910,5910,5910,0
20230714,100000,236292210,5910,5900,5910,5900,947
20230714,095900,230703840,5900,5910,5910,5900,53
20230714,095800,230391110,5910,5910,5910,5910,113
20230714,095700,229723280,5910,5900,5910,5900,52
20230714,095600,229416230,5920,5920,5920,5920,1
20230714,095500,229410310,5910,5910,5920,5910,206
20230714,095400,228192800,5910,5910,5920,5910,120
20230714,095300,227483590,5910,5910,5910,5910,13
20230714,095200,227406760,5910,5910,5920,5910,462
20230714,095100,224675340,5920,5920,5920,5920,1
20230714,095000,224669420,5900,5910,5910,5900,105
20230714,094900,224049180,5910,5900,5910,5900,132
20230714,094800,223269330,5910,5910,5910,5910,187
20230714,094700,222164160,5910,5910,5910,5910,0
20230714,094600,222164160,5910,5910,5910,5900,1059
20230714,094500,215905740,5910,5900,5910,5900,713
20230714,094400,211691920,5910,5900,5910,5900,128
20230714,094300,210935720,5900,5940,5950,5900,4060
20230714,094200,186943780,5910,5920,5930,5910,2000
20230714,094100,175123720,5910,5910,5910,5910,20
20230714,094000,175005520,5910,5910,5920,5910,285
20230714,093900,173318340,5950,5930,5950,5920,47
20230714,093800,173039230,5920,5930,5930,5920,416
20230714,093700,170576500,5930,5930,5930,5930,0
20230714,093600,170576500,5930,5920,5930,5920,2
20230714,093500,170564650,5920,5920,5920,5910,116
20230714,093400,169878920,5910,5920,5920,5910,505
20230714,093300,166894180,5920,5920,5920,5920,45
20230714,093200,166627780,5920,5970,5970,5920,1134
20230714,093100,159914030,5920,5930,5970,5920,380
20230714,093000,157661790,5930,5930,5930,5930,110
20230714,092900,157009490,5930,5930,5930,5930,87
20230714,092800,156493580,5930,5960,5960,5930,178
20230714,092700,155435010,5920,5930,5940,5920,1117
20230714,092600,148813070,5930,5920,5930,5920,557
20230714,092500,145515120,5920,5930,5930,5920,31
20230714,092400,145331580,5930,5930,5930,5920,8
20230714,092300,145284160,5930,5920,5930,5920,1207
20230714,092200,138138560,5930,5930,5930,5930,50
20230714,092100,137842060,5920,5930,5930,5920,1072
20230714,092000,131495230,5930,5930,5930,5930,26
20230714,091900,131341050,5930,5930,5930,5930,102
20230714,091800,130736190,5940,5940,5940,5940,16
20230714,091700,130641150,5940,5940,5950,5940,25
20230714,091600,130492460,5930,5940,5940,5930,803
20230714,091500,125730530,5940,5930,5950,5930,837
20230714,091400,120763110,5930,5950,5950,5930,665
20230714,091300,116812210,5950,5950,5950,5950,2
20230714,091200,116800310,5950,5950,5960,5940,1030
20230714,091100,110677600,5950,5950,5950,5950,328
20230714,091000,108726000,5960,5960,5960,5950,675
20230714,090900,104709130,5960,5960,5960,5960,339
20230714,090800,102688690,5960,5970,5970,5950,1160
20230714,090700,95780520,5960,5970,5970,5960,1411
20230714,090600,87363210,5970,5980,5980,5970,48
20230714,090500,87076480,5970,5980,5980,5960,424
20230714,090400,84545250,5990,5990,6000,5980,5812
20230714,090300,49731310,5990,6000,6000,5990,2640
20230714,090200,33911430,6000,6000,6000,6000,374
20230714,090100,31667430,6010,5990,6010,5990,192
20230714,090000,30516030,6010,5990,6010,5990,4539