KissMeData/083500/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,535403580,9190,9190,9190,9190,219
20230714,194400,535403580,9190,9190,9190,9190,0
20230714,194300,535403580,9190,9190,9190,9190,0
20230714,194200,535403580,9190,9190,9190,9190,0
20230714,194100,535403580,9190,9190,9190,9190,0
20230714,194000,535403580,9190,9190,9190,9190,0
20230714,193900,535403580,9190,9190,9190,9190,0
20230714,193800,535403580,9190,9190,9190,9190,0
20230714,193700,535403580,9190,9190,9190,9190,0
20230714,193600,535403580,9190,9190,9190,9190,0
20230714,193500,535403580,9190,9190,9190,9190,0
20230714,193400,535403580,9190,9190,9190,9190,0
20230714,193300,535403580,9190,9190,9190,9190,0
20230714,193200,535403580,9190,9190,9190,9190,0
20230714,193100,535403580,9190,9190,9190,9190,0
20230714,193000,535403580,9190,9190,9190,9190,0
20230714,192900,535403580,9190,9190,9190,9190,0
20230714,192800,535403580,9190,9190,9190,9190,0
20230714,192700,535403580,9190,9190,9190,9190,0
20230714,192600,535403580,9190,9190,9190,9190,0
20230714,192500,535403580,9190,9190,9190,9190,0
20230714,192400,535403580,9190,9190,9190,9190,0
20230714,192300,535403580,9190,9190,9190,9190,0
20230714,192200,535403580,9190,9190,9190,9190,0
20230714,192100,535403580,9190,9190,9190,9190,0
20230714,192000,535403580,9190,9190,9190,9190,0
20230714,191900,535403580,9190,9190,9190,9190,0
20230714,191800,535403580,9190,9190,9190,9190,0
20230714,191700,535403580,9190,9190,9190,9190,0
20230714,191600,535403580,9190,9190,9190,9190,0
20230714,191500,535403580,9190,9190,9190,9190,219
20230714,191400,535403580,9190,9190,9190,9190,0
20230714,191300,535403580,9190,9190,9190,9190,0
20230714,191200,535403580,9190,9190,9190,9190,0
20230714,191100,535403580,9190,9190,9190,9190,0
20230714,191000,535403580,9190,9190,9190,9190,0
20230714,190900,535403580,9190,9190,9190,9190,0
20230714,190800,535403580,9190,9190,9190,9190,0
20230714,190700,535403580,9190,9190,9190,9190,0
20230714,190600,535403580,9190,9190,9190,9190,0
20230714,190500,535403580,9190,9190,9190,9190,0
20230714,190400,535403580,9190,9190,9190,9190,0
20230714,190300,535403580,9190,9190,9190,9190,0
20230714,190200,535403580,9190,9190,9190,9190,0
20230714,190100,535403580,9190,9190,9190,9190,0
20230714,190000,535403580,9190,9190,9190,9190,0
20230714,185900,535403580,9190,9190,9190,9190,0
20230714,185800,535403580,9190,9190,9190,9190,0
20230714,185700,535403580,9190,9190,9190,9190,0
20230714,185600,535403580,9190,9190,9190,9190,0
20230714,185500,535403580,9190,9190,9190,9190,0
20230714,185400,535403580,9190,9190,9190,9190,0
20230714,185300,535403580,9190,9190,9190,9190,0
20230714,185200,535403580,9190,9190,9190,9190,0
20230714,185100,535403580,9190,9190,9190,9190,0
20230714,185000,535403580,9190,9190,9190,9190,0
20230714,184900,535403580,9190,9190,9190,9190,0
20230714,184800,535403580,9190,9190,9190,9190,0
20230714,184700,535403580,9190,9190,9190,9190,0
20230714,184600,535403580,9190,9190,9190,9190,0
20230714,184500,535403580,9190,9190,9190,9190,219
20230714,184400,535403580,9190,9190,9190,9190,0
20230714,184300,535403580,9190,9190,9190,9190,0
20230714,184200,535403580,9190,9190,9190,9190,0
20230714,184100,535403580,9190,9190,9190,9190,0
20230714,184000,535403580,9190,9190,9190,9190,0
20230714,183900,535403580,9190,9190,9190,9190,0
20230714,183800,535403580,9190,9190,9190,9190,0
20230714,183700,535403580,9190,9190,9190,9190,0
20230714,183600,535403580,9190,9190,9190,9190,0
20230714,183500,535403580,9190,9190,9190,9190,0
20230714,183400,535403580,9190,9190,9190,9190,0
20230714,183300,535403580,9190,9190,9190,9190,0
20230714,183200,535403580,9190,9190,9190,9190,0
20230714,183100,535403580,9190,9190,9190,9190,0
20230714,183000,535403580,9190,9190,9190,9190,0
20230714,182900,535403580,9190,9190,9190,9190,0
20230714,182800,535403580,9190,9190,9190,9190,0
20230714,182700,535403580,9190,9190,9190,9190,0
20230714,182600,535403580,9190,9190,9190,9190,0
20230714,182500,535403580,9190,9190,9190,9190,0
20230714,182400,535403580,9190,9190,9190,9190,0
20230714,182300,535403580,9190,9190,9190,9190,0
20230714,182200,535403580,9190,9190,9190,9190,0
20230714,182100,535403580,9190,9190,9190,9190,0
20230714,182000,535403580,9190,9190,9190,9190,0
20230714,181900,535403580,9190,9190,9190,9190,0
20230714,181800,535403580,9190,9190,9190,9190,0
20230714,181700,535403580,9190,9190,9190,9190,0
20230714,181600,535403580,9190,9190,9190,9190,0
20230714,181500,535403580,9190,9190,9190,9190,219
20230714,181400,535403580,9190,9190,9190,9190,0
20230714,181300,535403580,9190,9190,9190,9190,0
20230714,181200,535403580,9190,9190,9190,9190,0
20230714,181100,535403580,9190,9190,9190,9190,0
20230714,181000,535403580,9190,9190,9190,9190,0
20230714,180900,535403580,9190,9190,9190,9190,0
20230714,180800,535403580,9190,9190,9190,9190,0
20230714,180700,535403580,9190,9190,9190,9190,0
20230714,180600,535403580,9190,9190,9190,9190,0
20230714,180500,535403580,9190,9190,9190,9190,0
20230714,180400,535403580,9190,9190,9190,9190,0
20230714,180300,535403580,9190,9190,9190,9190,0
20230714,180200,535403580,9190,9190,9190,9190,0
20230714,180100,535403580,9190,9190,9190,9190,0
20230714,180000,535403580,9190,9190,9190,9190,0
20230714,175900,535403580,9190,9190,9190,9190,0
20230714,175800,535403580,9190,9190,9190,9190,0
20230714,175700,535403580,9190,9190,9190,9190,0
20230714,175600,535403580,9190,9190,9190,9190,0
20230714,175500,535403580,9190,9190,9190,9190,0
20230714,175400,535403580,9190,9190,9190,9190,0
20230714,175300,535403580,9190,9190,9190,9190,0
20230714,175200,535403580,9190,9190,9190,9190,0
20230714,175100,535403580,9190,9190,9190,9190,0
20230714,175000,535403580,9190,9190,9190,9190,0
20230714,174900,535403580,9190,9190,9190,9190,0
20230714,174800,535403580,9190,9190,9190,9190,0
20230714,174700,535403580,9190,9190,9190,9190,0
20230714,174600,535403580,9190,9190,9190,9190,0
20230714,174500,535403580,9190,9190,9190,9190,219
20230714,174400,535403580,9190,9190,9190,9190,0
20230714,174300,535403580,9190,9190,9190,9190,0
20230714,174200,535403580,9190,9190,9190,9190,0
20230714,174100,535403580,9190,9190,9190,9190,0
20230714,174000,535403580,9190,9190,9190,9190,0
20230714,173900,535403580,9190,9190,9190,9190,0
20230714,173800,535403580,9190,9190,9190,9190,0
20230714,173700,535403580,9190,9190,9190,9190,0
20230714,173600,535403580,9190,9190,9190,9190,0
20230714,173500,535403580,9190,9190,9190,9190,0
20230714,173400,535403580,9190,9190,9190,9190,0
20230714,173300,535403580,9190,9190,9190,9190,0
20230714,173200,535403580,9190,9190,9190,9190,0
20230714,173100,535403580,9190,9190,9190,9190,0
20230714,173000,535403580,9190,9190,9190,9190,0
20230714,172900,535403580,9190,9190,9190,9190,0
20230714,172800,535403580,9190,9190,9190,9190,0
20230714,172700,535403580,9190,9190,9190,9190,0
20230714,172600,535403580,9190,9190,9190,9190,0
20230714,172500,535403580,9190,9190,9190,9190,0
20230714,172400,535403580,9190,9190,9190,9190,0
20230714,172300,535403580,9190,9190,9190,9190,0
20230714,172200,535403580,9190,9190,9190,9190,0
20230714,172100,535403580,9190,9190,9190,9190,0
20230714,172000,535403580,9190,9190,9190,9190,0
20230714,171900,535403580,9190,9190,9190,9190,0
20230714,171800,535403580,9190,9190,9190,9190,0
20230714,171700,535403580,9190,9190,9190,9190,0
20230714,171600,535403580,9190,9190,9190,9190,0
20230714,171500,535403580,9190,9190,9190,9190,219
20230714,171400,535403580,9190,9190,9190,9190,0
20230714,171300,535403580,9190,9190,9190,9190,0
20230714,171200,535403580,9190,9190,9190,9190,0
20230714,171100,535403580,9190,9190,9190,9190,0
20230714,171000,535403580,9190,9190,9190,9190,0
20230714,170900,535403580,9190,9190,9190,9190,0
20230714,170800,535403580,9190,9190,9190,9190,0
20230714,170700,535403580,9190,9190,9190,9190,0
20230714,170600,535403580,9190,9190,9190,9190,0
20230714,170500,535403580,9190,9190,9190,9190,0
20230714,170400,535403580,9190,9190,9190,9190,0
20230714,170300,535403580,9190,9190,9190,9190,0
20230714,170200,535403580,9190,9190,9190,9190,0
20230714,170100,535403580,9190,9190,9190,9190,0
20230714,170000,535403580,9190,9190,9190,9190,0
20230714,165900,535403580,9190,9190,9190,9190,0
20230714,165800,535403580,9190,9190,9190,9190,0
20230714,165700,535403580,9190,9190,9190,9190,0
20230714,165600,535403580,9190,9190,9190,9190,0
20230714,165500,535403580,9190,9190,9190,9190,0
20230714,165400,535403580,9190,9190,9190,9190,0
20230714,165300,535403580,9190,9190,9190,9190,0
20230714,165200,535403580,9190,9190,9190,9190,0
20230714,165100,535403580,9190,9190,9190,9190,0
20230714,165000,535403580,9190,9190,9190,9190,0
20230714,164900,535403580,9190,9190,9190,9190,0
20230714,164800,535403580,9190,9190,9190,9190,0
20230714,164700,535403580,9190,9190,9190,9190,0
20230714,164600,535403580,9190,9190,9190,9190,0
20230714,164500,535403580,9190,9190,9190,9190,219
20230714,164400,535403580,9190,9190,9190,9190,0
20230714,164300,535403580,9190,9190,9190,9190,0
20230714,164200,535403580,9190,9190,9190,9190,0
20230714,164100,535403580,9190,9190,9190,9190,0
20230714,164000,535403580,9190,9190,9190,9190,0
20230714,163900,535403580,9190,9190,9190,9190,0
20230714,163800,535403580,9190,9190,9190,9190,0
20230714,163700,535403580,9190,9190,9190,9190,0
20230714,163600,535403580,9190,9190,9190,9190,0
20230714,163500,535403580,9190,9190,9190,9190,0
20230714,163400,535403580,9190,9190,9190,9190,0
20230714,163300,535403580,9190,9190,9190,9190,0
20230714,163200,535403580,9190,9190,9190,9190,0
20230714,163100,535403580,9190,9190,9190,9190,0
20230714,163000,535403580,9190,9190,9190,9190,0
20230714,162900,535403580,9190,9190,9190,9190,0
20230714,162800,535403580,9190,9190,9190,9190,0
20230714,162700,535403580,9190,9190,9190,9190,0
20230714,162600,535403580,9190,9190,9190,9190,0
20230714,162500,535403580,9190,9190,9190,9190,0
20230714,162400,535403580,9190,9190,9190,9190,0
20230714,162300,535403580,9190,9190,9190,9190,0
20230714,162200,535403580,9190,9190,9190,9190,0
20230714,162100,535403580,9190,9190,9190,9190,0
20230714,162000,535403580,9190,9190,9190,9190,0
20230714,161900,535403580,9190,9190,9190,9190,0
20230714,161800,535403580,9190,9190,9190,9190,0
20230714,161700,535403580,9190,9190,9190,9190,0
20230714,161600,535403580,9190,9190,9190,9190,0
20230714,161500,535403580,9190,9190,9190,9190,219
20230714,161400,535403580,9190,9190,9190,9190,0
20230714,161300,535403580,9190,9190,9190,9190,0
20230714,161200,535403580,9190,9190,9190,9190,0
20230714,161100,535403580,9190,9190,9190,9190,0
20230714,161000,535403580,9190,9190,9190,9190,0
20230714,160900,535403580,9190,9190,9190,9190,0
20230714,160800,535403580,9190,9190,9190,9190,0
20230714,160700,535403580,9190,9190,9190,9190,0
20230714,160600,535403580,9190,9190,9190,9190,0
20230714,160500,535403580,9190,9190,9190,9190,0
20230714,160400,535403580,9190,9190,9190,9190,0
20230714,160300,535403580,9190,9190,9190,9190,0
20230714,160200,535403580,9190,9190,9190,9190,0
20230714,160100,535403580,9190,9190,9190,9190,0
20230714,160000,535403580,9190,9190,9190,9190,0
20230714,155900,535403580,9190,9190,9190,9190,0
20230714,155800,535403580,9190,9190,9190,9190,0
20230714,155700,535403580,9190,9190,9190,9190,0
20230714,155600,535403580,9190,9190,9190,9190,0
20230714,155500,535403580,9190,9190,9190,9190,0
20230714,155400,535403580,9190,9190,9190,9190,0
20230714,155300,535403580,9190,9190,9190,9190,0
20230714,155200,535403580,9190,9190,9190,9190,0
20230714,155100,535403580,9190,9190,9190,9190,0
20230714,155000,535403580,9190,9190,9190,9190,0
20230714,154900,535403580,9190,9190,9190,9190,0
20230714,154800,535403580,9190,9190,9190,9190,0
20230714,154700,535403580,9190,9190,9190,9190,0
20230714,154600,535403580,9190,9190,9190,9190,0
20230714,154500,535403580,9190,9190,9190,9190,219
20230714,154400,535403580,9190,9190,9190,9190,0
20230714,154300,535403580,9190,9190,9190,9190,0
20230714,154200,535403580,9190,9190,9190,9190,0
20230714,154100,535403580,9190,9190,9190,9190,0
20230714,154000,535403580,9190,9190,9190,9190,0
20230714,153900,535403580,9190,9190,9190,9190,0
20230714,153800,535403580,9190,9190,9190,9190,0
20230714,153700,535403580,9190,9190,9190,9190,0
20230714,153600,535403580,9190,9190,9190,9190,0
20230714,153500,535403580,9190,9190,9190,9190,0
20230714,153400,535403580,9190,9190,9190,9190,0
20230714,153300,535403580,9190,9190,9190,9190,0
20230714,153200,535403580,9190,9190,9190,9190,0
20230714,153100,535403580,9190,9190,9190,9190,0
20230714,153000,535403580,9190,9190,9190,9190,219
20230714,152900,533390970,9210,9210,9210,9210,0
20230714,152800,533390970,9210,9210,9210,9210,0
20230714,152700,533390970,9210,9210,9210,9210,0
20230714,152600,533390970,9210,9210,9210,9210,0
20230714,152500,533390970,9210,9210,9210,9210,0
20230714,152400,533390970,9210,9210,9210,9210,0
20230714,152300,533390970,9210,9210,9210,9210,0
20230714,152200,533390970,9210,9210,9210,9210,0
20230714,152100,533390970,9210,9210,9210,9210,0
20230714,152000,533390970,9210,9210,9210,9210,0
20230714,151900,533390970,9210,9210,9210,9210,0
20230714,151800,533390970,9210,9210,9210,9210,0
20230714,151700,533390970,9210,9210,9210,9210,0
20230714,151600,533390970,9210,9210,9210,9210,1
20230714,151500,533381760,9190,9190,9190,9190,53
20230714,151400,532894690,9190,9190,9190,9190,0
20230714,151300,532894690,9190,9190,9190,9190,0
20230714,151200,532894690,9190,9190,9190,9190,0
20230714,151100,532894690,9190,9190,9190,9190,139
20230714,151000,531617280,9190,9190,9190,9190,1
20230714,150900,531608090,9160,9160,9160,9160,0
20230714,150800,531608090,9160,9160,9160,9160,0
20230714,150700,531608090,9160,9160,9160,9160,90
20230714,150600,530783690,9170,9180,9180,9170,651
20230714,150500,524809780,9180,9180,9180,9180,0
20230714,150400,524809780,9180,9190,9190,9180,1209
20230714,150300,513711070,9190,9190,9190,9190,260
20230714,150200,511321670,9180,9180,9180,9180,0
20230714,150100,511321670,9180,9180,9180,9180,172
20230714,150000,509742710,9180,9180,9180,9180,0
20230714,145900,509742710,9180,9180,9180,9180,0
20230714,145800,509742710,9180,9180,9180,9180,6
20230714,145700,509687630,9190,9190,9190,9190,182
20230714,145600,508015050,9200,9200,9200,9200,10
20230714,145500,507923050,9210,9210,9210,9210,0
20230714,145400,507923050,9210,9210,9210,9210,0
20230714,145300,507923050,9210,9210,9210,9210,0
20230714,145200,507923050,9210,9210,9210,9210,39
20230714,145100,507563860,9210,9210,9210,9210,10
20230714,145000,507471760,9210,9210,9210,9210,0
20230714,144900,507471760,9210,9210,9210,9210,0
20230714,144800,507471760,9210,9210,9210,9210,0
20230714,144700,507471760,9210,9210,9210,9210,0
20230714,144600,507471760,9210,9210,9210,9210,0
20230714,144500,507471760,9210,9210,9210,9210,0
20230714,144400,507471760,9210,9210,9210,9210,0
20230714,144300,507471760,9210,9210,9210,9210,0
20230714,144200,507471760,9210,9210,9210,9210,0
20230714,144100,507471760,9210,9210,9210,9210,0
20230714,144000,507471760,9210,9210,9210,9210,0
20230714,143900,507471760,9210,9210,9210,9210,0
20230714,143800,507471760,9210,9210,9210,9210,0
20230714,143700,507471760,9210,9210,9210,9210,0
20230714,143600,507471760,9210,9210,9210,9210,0
20230714,143500,507471760,9210,9210,9210,9210,456
20230714,143400,503272000,9210,9210,9210,9210,0
20230714,143300,503272000,9210,9210,9210,9210,0
20230714,143200,503272000,9210,9200,9210,9200,499
20230714,143100,498676860,9200,9200,9200,9200,0
20230714,143000,498676860,9200,9200,9200,9200,3
20230714,142900,498649260,9200,9200,9200,9200,0
20230714,142800,498649260,9200,9200,9200,9200,0
20230714,142700,498649260,9200,9200,9200,9200,1
20230714,142600,498640060,9210,9210,9210,9210,433
20230714,142500,494652130,9200,9200,9200,9190,641
20230714,142400,488760040,9200,9200,9200,9200,0
20230714,142300,488760040,9200,9200,9200,9200,0
20230714,142200,488760040,9200,9200,9200,9180,975
20230714,142100,479794010,9220,9220,9220,9220,0
20230714,142000,479794010,9220,9220,9220,9220,0
20230714,141900,479794010,9220,9220,9220,9220,0
20230714,141800,479794010,9220,9220,9220,9220,0
20230714,141700,479794010,9220,9220,9220,9220,119
20230714,141600,478696830,9200,9200,9200,9200,439
20230714,141500,474658030,9240,9240,9240,9240,7
20230714,141400,474593350,9210,9210,9210,9210,0
20230714,141300,474593350,9210,9210,9210,9210,0
20230714,141200,474593350,9210,9210,9210,9210,0
20230714,141100,474593350,9210,9210,9210,9210,0
20230714,141000,474593350,9210,9210,9210,9210,0
20230714,140900,474593350,9210,9210,9210,9210,0
20230714,140800,474593350,9210,9210,9210,9210,0
20230714,140700,474593350,9210,9210,9210,9210,0
20230714,140600,474593350,9210,9210,9210,9210,0
20230714,140500,474593350,9210,9240,9240,9210,211
20230714,140400,472648810,9240,9280,9280,9240,2309
20230714,140300,451264540,9290,9290,9290,9290,0
20230714,140200,451264540,9290,9290,9290,9290,0
20230714,140100,451264540,9290,9290,9290,9290,6
20230714,140000,451208800,9300,9300,9300,9300,5
20230714,135900,451162300,9300,9300,9300,9300,0
20230714,135800,451162300,9300,9300,9300,9300,0
20230714,135700,451162300,9300,9300,9300,9300,0
20230714,135600,451162300,9300,9300,9300,9300,0
20230714,135500,451162300,9300,9300,9300,9300,10
20230714,135400,451069300,9290,9290,9290,9290,0
20230714,135300,451069300,9290,9290,9290,9290,0
20230714,135200,451069300,9290,9290,9290,9290,11
20230714,135100,450967110,9300,9300,9300,9300,0
20230714,135000,450967110,9300,9300,9300,9300,0
20230714,134900,450967110,9300,9300,9300,9300,0
20230714,134800,450967110,9300,9300,9300,9300,0
20230714,134700,450967110,9300,9300,9300,9300,4
20230714,134600,450929910,9300,9300,9300,9300,0
20230714,134500,450929910,9300,9300,9300,9300,1
20230714,134400,450920610,9300,9300,9300,9300,0
20230714,134300,450920610,9300,9300,9300,9300,0
20230714,134200,450920610,9300,9300,9300,9300,0
20230714,134100,450920610,9300,9290,9300,9290,59
20230714,134000,450372480,9280,9280,9280,9280,0
20230714,133900,450372480,9280,9280,9280,9280,0
20230714,133800,450372480,9280,9280,9280,9280,0
20230714,133700,450372480,9280,9280,9280,9280,0
20230714,133600,450372480,9280,9300,9300,9280,160
20230714,133500,448886480,9320,9320,9320,9320,0
20230714,133400,448886480,9320,9320,9320,9320,0
20230714,133300,448886480,9320,9310,9320,9310,371
20230714,133200,445429220,9310,9310,9310,9310,750
20230714,133100,438446720,9310,9310,9310,9310,0
20230714,133000,438446720,9310,9310,9310,9310,0
20230714,132900,438446720,9310,9310,9320,9300,310
20230714,132800,435561570,9320,9320,9320,9320,0
20230714,132700,435561570,9320,9320,9320,9320,0
20230714,132600,435561570,9320,9320,9320,9320,200
20230714,132500,433697570,9320,9320,9320,9320,1
20230714,132400,433688250,9330,9330,9330,9330,0
20230714,132300,433688250,9330,9330,9330,9330,1
20230714,132200,433678920,9330,9330,9330,9330,0
20230714,132100,433678920,9330,9330,9330,9330,0
20230714,132000,433678920,9330,9330,9330,9330,0
20230714,131900,433678920,9330,9330,9330,9330,2
20230714,131800,433660260,9330,9330,9330,9330,0
20230714,131700,433660260,9330,9330,9330,9330,0
20230714,131600,433660260,9330,9330,9330,9330,0
20230714,131500,433660260,9330,9320,9330,9320,24
20230714,131400,433436570,9320,9320,9320,9320,0
20230714,131300,433436570,9320,9320,9320,9320,2
20230714,131200,433417930,9310,9310,9310,9310,0
20230714,131100,433417930,9310,9310,9310,9310,1
20230714,131000,433408620,9330,9330,9330,9330,0
20230714,130900,433408620,9330,9330,9330,9330,0
20230714,130800,433408620,9330,9330,9330,9330,1
20230714,130700,433399290,9330,9330,9330,9330,0
20230714,130600,433399290,9330,9330,9330,9330,0
20230714,130500,433399290,9330,9340,9340,9330,700
20230714,130400,426867240,9370,9370,9370,9370,10
20230714,130300,426773540,9370,9370,9370,9340,250
20230714,130200,424432870,9400,9380,9400,9380,268
20230714,130100,421915320,9370,9370,9370,9370,11
20230714,130000,421812250,9380,9380,9380,9380,1
20230714,125900,421802870,9390,9390,9390,9390,0
20230714,125800,421802870,9390,9390,9390,9390,0
20230714,125700,421802870,9390,9390,9390,9370,709
20230714,125600,415148860,9400,9400,9400,9400,0
20230714,125500,415148860,9400,9400,9400,9400,0
20230714,125400,415148860,9400,9400,9400,9400,0
20230714,125300,415148860,9400,9400,9400,9400,0
20230714,125200,415148860,9400,9400,9400,9400,0
20230714,125100,415148860,9400,9380,9400,9380,1400
20230714,125000,401992940,9380,9370,9380,9370,18
20230714,124900,401824110,9380,9380,9380,9380,0
20230714,124800,401824110,9380,9340,9390,9340,2998
20230714,124700,373746050,9340,9310,9340,9310,4320
20230714,124600,333463040,9300,9300,9300,9300,0
20230714,124500,333463040,9300,9300,9300,9300,0
20230714,124400,333463040,9300,9300,9300,9300,0
20230714,124300,333463040,9300,9300,9300,9300,114
20230714,124200,332402840,9280,9280,9280,9280,629
20230714,124100,326565720,9280,9280,9280,9280,0
20230714,124000,326565720,9280,9280,9280,9280,0
20230714,123900,326565720,9280,9280,9280,9280,0
20230714,123800,326565720,9280,9280,9280,9280,70
20230714,123700,325916120,9280,9280,9300,9280,634
20230714,123600,320032500,9280,9280,9280,9280,0
20230714,123500,320032500,9280,9280,9280,9280,218
20230714,123400,318009460,9280,9280,9280,9280,0
20230714,123300,318009460,9280,9280,9280,9280,0
20230714,123200,318009460,9280,9280,9280,9280,0
20230714,123100,318009460,9280,9280,9280,9280,1
20230714,123000,318000180,9280,9280,9280,9280,28
20230714,122900,317740340,9280,9280,9290,9280,668
20230714,122800,311541120,9280,9280,9280,9280,222
20230714,122700,309480960,9280,9280,9280,9280,0
20230714,122600,309480960,9280,9280,9280,9280,0
20230714,122500,309480960,9280,9280,9280,9280,0
20230714,122400,309480960,9280,9280,9280,9280,0
20230714,122300,309480960,9280,9280,9280,9280,0
20230714,122200,309480960,9280,9280,9280,9280,0
20230714,122100,309480960,9280,9280,9280,9280,110
20230714,122000,308460160,9280,9280,9280,9280,99
20230714,121900,307541440,9280,9280,9280,9280,0
20230714,121800,307541440,9280,9280,9280,9280,0
20230714,121700,307541440,9280,9280,9280,9280,0
20230714,121600,307541440,9280,9280,9280,9280,0
20230714,121500,307541440,9280,9280,9280,9280,2
20230714,121400,307522880,9300,9300,9300,9300,0
20230714,121300,307522880,9300,9310,9310,9300,349
20230714,121200,304277070,9310,9310,9310,9310,11
20230714,121100,304174660,9320,9320,9320,9320,1
20230714,121000,304165340,9310,9300,9310,9300,722
20230714,120900,297446520,9270,9270,9270,9270,0
20230714,120800,297446520,9270,9270,9270,9270,0
20230714,120700,297446520,9270,9270,9270,9270,0
20230714,120600,297446520,9270,9270,9270,9270,0
20230714,120500,297446520,9270,9270,9270,9270,1
20230714,120400,297437250,9300,9300,9300,9300,0
20230714,120300,297437250,9300,9300,9300,9300,0
20230714,120200,297437250,9300,9300,9300,9300,0
20230714,120100,297437250,9300,9300,9300,9300,0
20230714,120000,297437250,9300,9300,9300,9300,0
20230714,115900,297437250,9300,9300,9300,9300,0
20230714,115800,297437250,9300,9300,9300,9300,1
20230714,115700,297427950,9300,9300,9300,9300,0
20230714,115600,297427950,9300,9300,9300,9300,20
20230714,115500,297241950,9310,9310,9310,9310,0
20230714,115400,297241950,9310,9310,9310,9310,0
20230714,115300,297241950,9310,9310,9310,9310,0
20230714,115200,297241950,9310,9310,9310,9310,0
20230714,115100,297241950,9310,9310,9310,9310,0
20230714,115000,297241950,9310,9310,9310,9310,983
20230714,114900,288090220,9310,9300,9310,9300,160
20230714,114800,286601240,9310,9310,9310,9310,0
20230714,114700,286601240,9310,9310,9310,9310,0
20230714,114600,286601240,9310,9310,9310,9310,0
20230714,114500,286601240,9310,9310,9310,9310,3
20230714,114400,286573310,9310,9310,9310,9310,0
20230714,114300,286573310,9310,9310,9310,9310,0
20230714,114200,286573310,9310,9310,9310,9310,0
20230714,114100,286573310,9310,9310,9310,9310,0
20230714,114000,286573310,9310,9280,9310,9280,1010
20230714,113900,277179670,9280,9280,9280,9280,3
20230714,113800,277151830,9250,9240,9250,9240,1314
20230714,113700,265005940,9240,9240,9240,9240,0
20230714,113600,265005940,9240,9240,9240,9240,229
20230714,113500,262889980,9240,9240,9240,9240,0
20230714,113400,262889980,9240,9240,9240,9240,0
20230714,113300,262889980,9240,9240,9240,9240,600
20230714,113200,257345980,9240,9240,9240,9240,0
20230714,113100,257345980,9240,9240,9240,9240,35
20230714,113000,257022580,9240,9240,9240,9240,20
20230714,112900,256837780,9240,9240,9240,9240,25
20230714,112800,256606780,9240,9250,9250,9240,400
20230714,112700,252908800,9280,9280,9280,9280,0
20230714,112600,252908800,9280,9280,9280,9280,0
20230714,112500,252908800,9280,9280,9280,9280,0
20230714,112400,252908800,9280,9280,9280,9280,0
20230714,112300,252908800,9280,9280,9280,9280,0
20230714,112200,252908800,9280,9270,9280,9270,2
20230714,112100,252890250,9280,9280,9280,9280,0
20230714,112000,252890250,9280,9280,9280,9280,0
20230714,111900,252890250,9280,9280,9280,9280,0
20230714,111800,252890250,9280,9280,9280,9280,0
20230714,111700,252890250,9280,9280,9280,9280,0
20230714,111600,252890250,9280,9280,9280,9280,0
20230714,111500,252890250,9280,9250,9280,9250,12
20230714,111400,252779190,9250,9250,9250,9250,0
20230714,111300,252779190,9250,9270,9270,9240,486
20230714,111200,248284060,9270,9290,9290,9270,171
20230714,111100,246695740,9280,9280,9280,9280,0
20230714,111000,246695740,9280,9280,9280,9280,0
20230714,110900,246695740,9280,9280,9280,9280,1
20230714,110800,246686460,9280,9280,9280,9280,17
20230714,110700,246528700,9280,9280,9280,9280,2
20230714,110600,246510140,9280,9290,9290,9280,57
20230714,110500,245981130,9290,9290,9290,9290,0
20230714,110400,245981130,9290,9290,9290,9290,0
20230714,110300,245981130,9290,9290,9290,9290,40
20230714,110200,245609530,9290,9290,9290,9290,270
20230714,110100,243101230,9280,9280,9280,9280,0
20230714,110000,243101230,9280,9280,9280,9280,0
20230714,105900,243101230,9280,9280,9280,9280,0
20230714,105800,243101230,9280,9280,9280,9280,80
20230714,105700,242358830,9280,9290,9290,9280,100
20230714,105600,241430820,9270,9270,9270,9270,0
20230714,105500,241430820,9270,9270,9270,9270,100
20230714,105400,240503820,9270,9270,9270,9270,21
20230714,105300,240309150,9320,9320,9320,9320,0
20230714,105200,240309150,9320,9320,9320,9320,0
20230714,105100,240309150,9320,9320,9320,9320,0
20230714,105000,240309150,9320,9320,9320,9320,0
20230714,104900,240309150,9320,9320,9320,9320,89
20230714,104800,239479670,9300,9300,9300,9300,202
20230714,104700,237601070,9300,9300,9300,9300,0
20230714,104600,237601070,9300,9300,9300,9300,2268
20230714,104500,216508670,9300,9250,9300,9250,2175
20230714,104400,196342610,9230,9230,9230,9230,1000
20230714,104300,187112610,9230,9230,9230,9230,0
20230714,104200,187112610,9230,9220,9230,9220,236
20230714,104100,184934670,9210,9210,9210,9210,5
20230714,104000,184888620,9210,9210,9210,9210,1
20230714,103900,184879410,9200,9200,9200,9200,6
20230714,103800,184824210,9200,9200,9200,9200,7
20230714,103700,184759810,9200,9200,9200,9200,167
20230714,103600,183223410,9240,9240,9240,9240,0
20230714,103500,183223410,9240,9240,9240,9240,0
20230714,103400,183223410,9240,9240,9240,9240,0
20230714,103300,183223410,9240,9240,9240,9240,0
20230714,103200,183223410,9240,9240,9240,9240,0
20230714,103100,183223410,9240,9240,9240,9240,0
20230714,103000,183223410,9240,9220,9250,9220,11
20230714,102900,183121780,9180,9180,9180,9180,70
20230714,102800,182479180,9260,9260,9260,9260,0
20230714,102700,182479180,9260,9260,9260,9260,0
20230714,102600,182479180,9260,9260,9260,9260,1
20230714,102500,182469920,9270,9270,9270,9270,0
20230714,102400,182469920,9270,9270,9270,9270,0
20230714,102300,182469920,9270,9270,9270,9270,0
20230714,102200,182469920,9270,9270,9270,9270,1
20230714,102100,182460650,9190,9190,9190,9190,830
20230714,102000,174832950,9180,9170,9190,9170,395
20230714,101900,171204360,9170,9170,9170,9170,1
20230714,101800,171195190,9160,9160,9160,9160,3
20230714,101700,171167710,9150,9190,9190,9150,182
20230714,101600,169500410,9190,9180,9190,9180,289
20230714,101500,166844810,9190,9160,9190,9160,236
20230714,101400,164680830,9160,9150,9160,9150,1069
20230714,101300,154889030,9160,9280,9280,9160,792
20230714,101200,147608060,9270,9210,9270,9210,100
20230714,101100,146681170,9190,9190,9190,9190,0
20230714,101000,146681170,9190,9190,9190,9190,0
20230714,100900,146681170,9190,9190,9190,9190,0
20230714,100800,146681170,9190,9190,9190,9190,29
20230714,100700,146414660,9190,9190,9190,9190,10
20230714,100600,146322760,9190,9180,9190,9180,115
20230714,100500,145266910,9190,9190,9190,9190,0
20230714,100400,145266910,9190,9190,9190,9190,0
20230714,100300,145266910,9190,9190,9190,9190,0
20230714,100200,145266910,9190,9190,9190,9190,0
20230714,100100,145266910,9190,9190,9190,9190,0
20230714,100000,145266910,9190,9190,9190,9190,1
20230714,095900,145257720,9190,9190,9190,9190,0
20230714,095800,145257720,9190,9190,9190,9190,0
20230714,095700,145257720,9190,9190,9190,9190,0
20230714,095600,145257720,9190,9190,9190,9190,0
20230714,095500,145257720,9190,9190,9190,9190,448
20230714,095400,141140600,9170,9170,9170,9170,300
20230714,095300,138389600,9170,9170,9170,9170,0
20230714,095200,138389600,9170,9170,9170,9170,0
20230714,095100,138389600,9170,9200,9210,9170,1814
20230714,095000,121701890,9200,9200,9200,9200,24
20230714,094900,121481090,9200,9200,9200,9200,0
20230714,094800,121481090,9200,9200,9200,9200,0
20230714,094700,121481090,9200,9200,9200,9200,228
20230714,094600,119383490,9250,9220,9250,9220,186
20230714,094500,117665500,9250,9250,9250,9250,0
20230714,094400,117665500,9250,9250,9250,9250,10
20230714,094300,117573000,9230,9160,9230,9160,63
20230714,094200,116992420,9210,9210,9210,9210,250
20230714,094100,114689920,9300,9300,9300,9300,0
20230714,094000,114689920,9300,9300,9300,9300,0
20230714,093900,114689920,9300,9270,9300,9270,700
20230714,093800,108181330,9270,9270,9270,9270,0
20230714,093700,108181330,9270,9270,9270,9270,297
20230714,093600,105428140,9300,9260,9300,9260,73
20230714,093500,104750920,9260,9260,9260,9260,32
20230714,093400,104454600,9300,9280,9300,9280,268
20230714,093300,101962660,9290,9320,9330,9140,617
20230714,093200,96227730,9330,9330,9330,9330,20
20230714,093100,96041130,9330,9330,9330,9330,0
20230714,093000,96041130,9330,9330,9330,9330,2
20230714,092900,96022470,9340,9340,9340,9340,1694
20230714,092800,80200510,9340,9340,9340,9340,119
20230714,092700,79089050,9300,9320,9340,9300,114
20230714,092600,78024690,9300,9280,9300,9270,1481
20230714,092500,64289350,9250,9260,9260,9250,1461
20230714,092400,50770490,9250,9240,9250,9240,551
20230714,092300,45675230,9200,9200,9200,9200,92
20230714,092200,44828830,9200,9200,9200,9200,108
20230714,092100,43835230,9240,9200,9240,9200,626
20230714,092000,38072250,9200,9200,9200,9200,100
20230714,091900,37152250,9230,9230,9230,9230,108
20230714,091800,36155410,9250,9250,9250,9250,0
20230714,091700,36155410,9250,9250,9250,9250,0
20230714,091600,36155410,9250,9250,9250,9250,108
20230714,091500,35156410,9230,9230,9230,9230,108
20230714,091400,34159570,9240,9240,9240,9240,0
20230714,091300,34159570,9240,9240,9240,9240,0
20230714,091200,34159570,9240,9130,9240,9130,7
20230714,091100,34095000,9250,9200,9250,9200,1051
20230714,091000,24424300,9230,9260,9260,9230,1249
20230714,090900,12886860,9300,9260,9300,9260,4
20230714,090800,12849720,9300,9300,9300,9300,100
20230714,090700,11919720,9300,9300,9300,9300,0
20230714,090600,11919720,9300,9300,9300,9300,10
20230714,090500,11826720,9230,9230,9230,9230,0
20230714,090400,11826720,9230,9230,9230,9230,21
20230714,090300,11632890,9210,9210,9210,9210,606
20230714,090200,6051630,9210,9210,9210,9210,0
20230714,090100,6051630,9210,9300,9300,9210,613
20230714,090000,405770,9250,9220,9250,9220,44