KissMeData/175140/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,201500,832552670,10850,10850,10850,10850,1928
20230714,201400,832552670,10850,10850,10850,10850,0
20230714,201300,832552670,10850,10850,10850,10850,0
20230714,201200,832552670,10850,10850,10850,10850,0
20230714,201100,832552670,10850,10850,10850,10850,0
20230714,201000,832552670,10850,10850,10850,10850,0
20230714,200900,832552670,10850,10850,10850,10850,0
20230714,200800,832552670,10850,10850,10850,10850,0
20230714,200700,832552670,10850,10850,10850,10850,0
20230714,200600,832552670,10850,10850,10850,10850,0
20230714,200500,832552670,10850,10850,10850,10850,0
20230714,200400,832552670,10850,10850,10850,10850,0
20230714,200300,832552670,10850,10850,10850,10850,0
20230714,200200,832552670,10850,10850,10850,10850,0
20230714,200100,832552670,10850,10850,10850,10850,0
20230714,200000,832552670,10850,10850,10850,10850,0
20230714,195900,832552670,10850,10850,10850,10850,0
20230714,195800,832552670,10850,10850,10850,10850,0
20230714,195700,832552670,10850,10850,10850,10850,0
20230714,195600,832552670,10850,10850,10850,10850,0
20230714,195500,832552670,10850,10850,10850,10850,0
20230714,195400,832552670,10850,10850,10850,10850,0
20230714,195300,832552670,10850,10850,10850,10850,0
20230714,195200,832552670,10850,10850,10850,10850,0
20230714,195100,832552670,10850,10850,10850,10850,0
20230714,195000,832552670,10850,10850,10850,10850,0
20230714,194900,832552670,10850,10850,10850,10850,0
20230714,194800,832552670,10850,10850,10850,10850,0
20230714,194700,832552670,10850,10850,10850,10850,0
20230714,194600,832552670,10850,10850,10850,10850,0
20230714,194500,832552670,10850,10850,10850,10850,1928
20230714,194400,832552670,10850,10850,10850,10850,0
20230714,194300,832552670,10850,10850,10850,10850,0
20230714,194200,832552670,10850,10850,10850,10850,0
20230714,194100,832552670,10850,10850,10850,10850,0
20230714,194000,832552670,10850,10850,10850,10850,0
20230714,193900,832552670,10850,10850,10850,10850,0
20230714,193800,832552670,10850,10850,10850,10850,0
20230714,193700,832552670,10850,10850,10850,10850,0
20230714,193600,832552670,10850,10850,10850,10850,0
20230714,193500,832552670,10850,10850,10850,10850,0
20230714,193400,832552670,10850,10850,10850,10850,0
20230714,193300,832552670,10850,10850,10850,10850,0
20230714,193200,832552670,10850,10850,10850,10850,0
20230714,193100,832552670,10850,10850,10850,10850,0
20230714,193000,832552670,10850,10850,10850,10850,0
20230714,192900,832552670,10850,10850,10850,10850,0
20230714,192800,832552670,10850,10850,10850,10850,0
20230714,192700,832552670,10850,10850,10850,10850,0
20230714,192600,832552670,10850,10850,10850,10850,0
20230714,192500,832552670,10850,10850,10850,10850,0
20230714,192400,832552670,10850,10850,10850,10850,0
20230714,192300,832552670,10850,10850,10850,10850,0
20230714,192200,832552670,10850,10850,10850,10850,0
20230714,192100,832552670,10850,10850,10850,10850,0
20230714,192000,832552670,10850,10850,10850,10850,0
20230714,191900,832552670,10850,10850,10850,10850,0
20230714,191800,832552670,10850,10850,10850,10850,0
20230714,191700,832552670,10850,10850,10850,10850,0
20230714,191600,832552670,10850,10850,10850,10850,0
20230714,191500,832552670,10850,10850,10850,10850,1928
20230714,191400,832552670,10850,10850,10850,10850,0
20230714,191300,832552670,10850,10850,10850,10850,0
20230714,191200,832552670,10850,10850,10850,10850,0
20230714,191100,832552670,10850,10850,10850,10850,0
20230714,191000,832552670,10850,10850,10850,10850,0
20230714,190900,832552670,10850,10850,10850,10850,0
20230714,190800,832552670,10850,10850,10850,10850,0
20230714,190700,832552670,10850,10850,10850,10850,0
20230714,190600,832552670,10850,10850,10850,10850,0
20230714,190500,832552670,10850,10850,10850,10850,0
20230714,190400,832552670,10850,10850,10850,10850,0
20230714,190300,832552670,10850,10850,10850,10850,0
20230714,190200,832552670,10850,10850,10850,10850,0
20230714,190100,832552670,10850,10850,10850,10850,0
20230714,190000,832552670,10850,10850,10850,10850,0
20230714,185900,832552670,10850,10850,10850,10850,0
20230714,185800,832552670,10850,10850,10850,10850,0
20230714,185700,832552670,10850,10850,10850,10850,0
20230714,185600,832552670,10850,10850,10850,10850,0
20230714,185500,832552670,10850,10850,10850,10850,0
20230714,185400,832552670,10850,10850,10850,10850,0
20230714,185300,832552670,10850,10850,10850,10850,0
20230714,185200,832552670,10850,10850,10850,10850,0
20230714,185100,832552670,10850,10850,10850,10850,0
20230714,185000,832552670,10850,10850,10850,10850,0
20230714,184900,832552670,10850,10850,10850,10850,0
20230714,184800,832552670,10850,10850,10850,10850,0
20230714,184700,832552670,10850,10850,10850,10850,0
20230714,184600,832552670,10850,10850,10850,10850,0
20230714,184500,832552670,10850,10850,10850,10850,1928
20230714,184400,832552670,10850,10850,10850,10850,0
20230714,184300,832552670,10850,10850,10850,10850,0
20230714,184200,832552670,10850,10850,10850,10850,0
20230714,184100,832552670,10850,10850,10850,10850,0
20230714,184000,832552670,10850,10850,10850,10850,0
20230714,183900,832552670,10850,10850,10850,10850,0
20230714,183800,832552670,10850,10850,10850,10850,0
20230714,183700,832552670,10850,10850,10850,10850,0
20230714,183600,832552670,10850,10850,10850,10850,0
20230714,183500,832552670,10850,10850,10850,10850,0
20230714,183400,832552670,10850,10850,10850,10850,0
20230714,183300,832552670,10850,10850,10850,10850,0
20230714,183200,832552670,10850,10850,10850,10850,0
20230714,183100,832552670,10850,10850,10850,10850,0
20230714,183000,832552670,10850,10850,10850,10850,0
20230714,182900,832552670,10850,10850,10850,10850,0
20230714,182800,832552670,10850,10850,10850,10850,0
20230714,182700,832552670,10850,10850,10850,10850,0
20230714,182600,832552670,10850,10850,10850,10850,0
20230714,182500,832552670,10850,10850,10850,10850,0
20230714,182400,832552670,10850,10850,10850,10850,0
20230714,182300,832552670,10850,10850,10850,10850,0
20230714,182200,832552670,10850,10850,10850,10850,0
20230714,182100,832552670,10850,10850,10850,10850,0
20230714,182000,832552670,10850,10850,10850,10850,0
20230714,181900,832552670,10850,10850,10850,10850,0
20230714,181800,832552670,10850,10850,10850,10850,0
20230714,181700,832552670,10850,10850,10850,10850,0
20230714,181600,832552670,10850,10850,10850,10850,0
20230714,181500,832552670,10850,10850,10850,10850,1928
20230714,181400,832552670,10850,10850,10850,10850,0
20230714,181300,832552670,10850,10850,10850,10850,0
20230714,181200,832552670,10850,10850,10850,10850,0
20230714,181100,832552670,10850,10850,10850,10850,0
20230714,181000,832552670,10850,10850,10850,10850,0
20230714,180900,832552670,10850,10850,10850,10850,0
20230714,180800,832552670,10850,10850,10850,10850,0
20230714,180700,832552670,10850,10850,10850,10850,0
20230714,180600,832552670,10850,10850,10850,10850,0
20230714,180500,832552670,10850,10850,10850,10850,0
20230714,180400,832552670,10850,10850,10850,10850,0
20230714,180300,832552670,10850,10850,10850,10850,0
20230714,180200,832552670,10850,10850,10850,10850,0
20230714,180100,832552670,10850,10850,10850,10850,0
20230714,180000,832552670,10850,10850,10850,10850,0
20230714,175900,832552670,10850,10850,10850,10850,0
20230714,175800,832552670,10850,10850,10850,10850,0
20230714,175700,832552670,10850,10850,10850,10850,0
20230714,175600,832552670,10850,10850,10850,10850,0
20230714,175500,832552670,10850,10850,10850,10850,0
20230714,175400,832552670,10850,10850,10850,10850,0
20230714,175300,832552670,10850,10850,10850,10850,0
20230714,175200,832552670,10850,10850,10850,10850,0
20230714,175100,832552670,10850,10850,10850,10850,0
20230714,175000,832552670,10850,10850,10850,10850,0
20230714,174900,832552670,10850,10850,10850,10850,0
20230714,174800,832552670,10850,10850,10850,10850,0
20230714,174700,832552670,10850,10850,10850,10850,0
20230714,174600,832552670,10850,10850,10850,10850,0
20230714,174500,832552670,10850,10850,10850,10850,1928
20230714,174400,832552670,10850,10850,10850,10850,0
20230714,174300,832552670,10850,10850,10850,10850,0
20230714,174200,832552670,10850,10850,10850,10850,0
20230714,174100,832552670,10850,10850,10850,10850,0
20230714,174000,832552670,10850,10850,10850,10850,0
20230714,173900,832552670,10850,10850,10850,10850,0
20230714,173800,832552670,10850,10850,10850,10850,0
20230714,173700,832552670,10850,10850,10850,10850,0
20230714,173600,832552670,10850,10850,10850,10850,0
20230714,173500,832552670,10850,10850,10850,10850,0
20230714,173400,832552670,10850,10850,10850,10850,0
20230714,173300,832552670,10850,10850,10850,10850,0
20230714,173200,832552670,10850,10850,10850,10850,0
20230714,173100,832552670,10850,10850,10850,10850,0
20230714,173000,832552670,10850,10850,10850,10850,0
20230714,172900,832552670,10850,10850,10850,10850,0
20230714,172800,832552670,10850,10850,10850,10850,0
20230714,172700,832552670,10850,10850,10850,10850,0
20230714,172600,832552670,10850,10850,10850,10850,0
20230714,172500,832552670,10850,10850,10850,10850,0
20230714,172400,832552670,10850,10850,10850,10850,0
20230714,172300,832552670,10850,10850,10850,10850,0
20230714,172200,832552670,10850,10850,10850,10850,0
20230714,172100,832552670,10850,10850,10850,10850,0
20230714,172000,832552670,10850,10850,10850,10850,0
20230714,171900,832552670,10850,10850,10850,10850,0
20230714,171800,832552670,10850,10850,10850,10850,0
20230714,171700,832552670,10850,10850,10850,10850,0
20230714,171600,832552670,10850,10850,10850,10850,0
20230714,171500,832552670,10850,10850,10850,10850,1928
20230714,171400,832552670,10850,10850,10850,10850,0
20230714,171300,832552670,10850,10850,10850,10850,0
20230714,171200,832552670,10850,10850,10850,10850,0
20230714,171100,832552670,10850,10850,10850,10850,0
20230714,171000,832552670,10850,10850,10850,10850,0
20230714,170900,832552670,10850,10850,10850,10850,0
20230714,170800,832552670,10850,10850,10850,10850,0
20230714,170700,832552670,10850,10850,10850,10850,0
20230714,170600,832552670,10850,10850,10850,10850,0
20230714,170500,832552670,10850,10850,10850,10850,0
20230714,170400,832552670,10850,10850,10850,10850,0
20230714,170300,832552670,10850,10850,10850,10850,0
20230714,170200,832552670,10850,10850,10850,10850,0
20230714,170100,832552670,10850,10850,10850,10850,0
20230714,170000,832552670,10850,10850,10850,10850,0
20230714,165900,832552670,10850,10850,10850,10850,0
20230714,165800,832552670,10850,10850,10850,10850,0
20230714,165700,832552670,10850,10850,10850,10850,0
20230714,165600,832552670,10850,10850,10850,10850,0
20230714,165500,832552670,10850,10850,10850,10850,0
20230714,165400,832552670,10850,10850,10850,10850,0
20230714,165300,832552670,10850,10850,10850,10850,0
20230714,165200,832552670,10850,10850,10850,10850,0
20230714,165100,832552670,10850,10850,10850,10850,0
20230714,165000,832552670,10850,10850,10850,10850,0
20230714,164900,832552670,10850,10850,10850,10850,0
20230714,164800,832552670,10850,10850,10850,10850,0
20230714,164700,832552670,10850,10850,10850,10850,0
20230714,164600,832552670,10850,10850,10850,10850,0
20230714,164500,832552670,10850,10850,10850,10850,1928
20230714,164400,832552670,10850,10850,10850,10850,0
20230714,164300,832552670,10850,10850,10850,10850,0
20230714,164200,832552670,10850,10850,10850,10850,0
20230714,164100,832552670,10850,10850,10850,10850,0
20230714,164000,832552670,10850,10850,10850,10850,0
20230714,163900,832552670,10850,10850,10850,10850,0
20230714,163800,832552670,10850,10850,10850,10850,0
20230714,163700,832552670,10850,10850,10850,10850,0
20230714,163600,832552670,10850,10850,10850,10850,0
20230714,163500,832552670,10850,10850,10850,10850,0
20230714,163400,832552670,10850,10850,10850,10850,0
20230714,163300,832552670,10850,10850,10850,10850,0
20230714,163200,832552670,10850,10850,10850,10850,0
20230714,163100,832552670,10850,10850,10850,10850,0
20230714,163000,832552670,10850,10850,10850,10850,0
20230714,162900,832552670,10850,10850,10850,10850,0
20230714,162800,832552670,10850,10850,10850,10850,0
20230714,162700,832552670,10850,10850,10850,10850,0
20230714,162600,832552670,10850,10850,10850,10850,0
20230714,162500,832552670,10850,10850,10850,10850,0
20230714,162400,832552670,10850,10850,10850,10850,0
20230714,162300,832552670,10850,10850,10850,10850,0
20230714,162200,832552670,10850,10850,10850,10850,0
20230714,162100,832552670,10850,10850,10850,10850,0
20230714,162000,832552670,10850,10850,10850,10850,0
20230714,161900,832552670,10850,10850,10850,10850,0
20230714,161800,832552670,10850,10850,10850,10850,0
20230714,161700,832552670,10850,10850,10850,10850,0
20230714,161600,832552670,10850,10850,10850,10850,0
20230714,161500,832552670,10850,10850,10850,10850,1928
20230714,161400,832552670,10850,10850,10850,10850,0
20230714,161300,832552670,10850,10850,10850,10850,0
20230714,161200,832552670,10850,10850,10850,10850,0
20230714,161100,832552670,10850,10850,10850,10850,0
20230714,161000,832552670,10850,10850,10850,10850,0
20230714,160900,832552670,10850,10850,10850,10850,0
20230714,160800,832552670,10850,10850,10850,10850,0
20230714,160700,832552670,10850,10850,10850,10850,0
20230714,160600,832552670,10850,10850,10850,10850,0
20230714,160500,832552670,10850,10850,10850,10850,0
20230714,160400,832552670,10850,10850,10850,10850,0
20230714,160300,832552670,10850,10850,10850,10850,0
20230714,160200,832552670,10850,10850,10850,10850,0
20230714,160100,832552670,10850,10850,10850,10850,0
20230714,160000,832552670,10850,10850,10850,10850,0
20230714,155900,832552670,10850,10850,10850,10850,0
20230714,155800,832552670,10850,10850,10850,10850,0
20230714,155700,832552670,10850,10850,10850,10850,0
20230714,155600,832552670,10850,10850,10850,10850,0
20230714,155500,832552670,10850,10850,10850,10850,0
20230714,155400,832552670,10850,10850,10850,10850,0
20230714,155300,832552670,10850,10850,10850,10850,0
20230714,155200,832552670,10850,10850,10850,10850,0
20230714,155100,832552670,10850,10850,10850,10850,0
20230714,155000,832552670,10850,10850,10850,10850,0
20230714,154900,832552670,10850,10850,10850,10850,0
20230714,154800,832552670,10850,10850,10850,10850,0
20230714,154700,832552670,10850,10850,10850,10850,0
20230714,154600,832552670,10850,10850,10850,10850,0
20230714,154500,832552670,10850,10850,10850,10850,1928
20230714,154400,832552670,10850,10850,10850,10850,0
20230714,154300,832552670,10850,10850,10850,10850,0
20230714,154200,832552670,10850,10850,10850,10850,0
20230714,154100,832552670,10850,10850,10850,10850,0
20230714,154000,832552670,10850,10850,10850,10850,0
20230714,153900,832552670,10850,10850,10850,10850,0
20230714,153800,832552670,10850,10850,10850,10850,0
20230714,153700,832552670,10850,10850,10850,10850,0
20230714,153600,832552670,10850,10850,10850,10850,0
20230714,153500,832552670,10850,10850,10850,10850,0
20230714,153400,832552670,10850,10850,10850,10850,0
20230714,153300,832552670,10850,10850,10850,10850,0
20230714,153200,832552670,10850,10850,10850,10850,0
20230714,153100,832552670,10850,10850,10850,10850,0
20230714,153000,832552670,10850,10850,10850,10850,1928
20230714,152900,811633870,10850,10850,10850,10850,0
20230714,152800,811633870,10850,10850,10850,10850,0
20230714,152700,811633870,10850,10850,10850,10850,0
20230714,152600,811633870,10850,10850,10850,10850,0
20230714,152500,811633870,10850,10850,10850,10850,0
20230714,152400,811633870,10850,10850,10850,10850,0
20230714,152300,811633870,10850,10850,10850,10850,0
20230714,152200,811633870,10850,10850,10850,10850,0
20230714,152100,811633870,10850,10850,10850,10850,0
20230714,152000,811633870,10850,10850,10850,10850,0
20230714,151900,811633870,10850,10880,10890,10850,1816
20230714,151800,791914940,10850,10850,10850,10850,700
20230714,151700,784319940,10850,10900,10900,10850,338
20230714,151600,780636220,10850,10850,10850,10850,0
20230714,151500,780636220,10850,10850,10850,10830,205
20230714,151400,778415100,10850,10850,10850,10830,1178
20230714,151300,765654820,10850,10850,10850,10850,3
20230714,151200,765622270,10850,10840,10850,10840,236
20230714,151100,763063870,10840,10790,10840,10790,1090
20230714,151000,751251120,10740,10740,10740,10740,0
20230714,150900,751251120,10740,10780,10780,10740,1435
20230714,150800,735797940,10840,10710,10840,10710,3340
20230714,150700,699763220,10690,10690,10690,10690,38
20230714,150600,699357000,10690,10690,10690,10690,0
20230714,150500,699357000,10690,10690,10690,10690,0
20230714,150400,699357000,10690,10690,10690,10690,0
20230714,150300,699357000,10690,10680,10720,10680,113
20230714,150200,698149980,10710,10710,10710,10710,0
20230714,150100,698149980,10710,10680,10710,10670,1085
20230714,150000,686563780,10680,10710,10710,10680,323
20230714,145900,683114110,10720,10670,10720,10670,468
20230714,145800,678097400,10670,10730,10730,10670,516
20230714,145700,672588010,10720,10720,10720,10720,391
20230714,145600,668396490,10730,10730,10730,10680,117
20230714,145500,667141880,10740,10700,10770,10700,707
20230714,145400,659552650,10710,10650,10710,10640,1133
20230714,145300,647453010,10640,10640,10640,10640,723
20230714,145200,639760290,10640,10580,10650,10580,1369
20230714,145100,625236590,10560,10560,10560,10560,300
20230714,145000,622068590,10520,10510,10520,10510,100
20230714,144900,621017090,10500,10520,10520,10500,230
20230714,144800,618599920,10510,10540,10550,10510,1093
20230714,144700,607089120,10540,10520,10540,10500,1833
20230714,144600,587780180,10510,10490,10510,10490,1567
20230714,144500,571313860,10490,10490,10490,10490,352
20230714,144400,567621380,10510,10510,10510,10510,0
20230714,144300,567621380,10510,10510,10510,10510,0
20230714,144200,567621380,10510,10510,10510,10510,0
20230714,144100,567621380,10510,10500,10510,10500,200
20230714,144000,565520260,10500,10490,10510,10490,313
20230714,143900,562235860,10490,10490,10500,10490,691
20230714,143800,554983010,10490,10490,10490,10490,0
20230714,143700,554983010,10490,10480,10490,10480,28
20230714,143600,554689380,10380,10370,10380,10360,36
20230714,143500,554315770,10360,10370,10370,10360,108
20230714,143400,553195890,10360,10360,10360,10360,0
20230714,143300,553195890,10360,10400,10460,10360,1018
20230714,143200,542615330,10400,10440,10440,10400,1800
20230714,143100,523882610,10470,10470,10470,10470,1
20230714,143000,523872140,10470,10470,10470,10470,34
20230714,142900,523516160,10480,10480,10480,10480,5
20230714,142800,523463760,10500,10500,10500,10500,0
20230714,142700,523463760,10500,10500,10500,10500,14
20230714,142600,523316760,10500,10500,10500,10470,203
20230714,142500,521189610,10500,10470,10500,10470,180
20230714,142400,519300790,10470,10470,10470,10470,22
20230714,142300,519070450,10480,10470,10480,10470,626
20230714,142200,512510050,10440,10440,10440,10440,0
20230714,142100,512510050,10440,10440,10440,10440,0
20230714,142000,512510050,10440,10470,10470,10440,99
20230714,141900,511473670,10470,10450,10470,10450,548
20230714,141800,505740130,10430,10430,10430,10430,275
20230714,141700,502871880,10460,10460,10460,10460,50
20230714,141600,502348880,10460,10450,10460,10450,200
20230714,141500,500257070,10460,10460,10460,10460,0
20230714,141400,500257070,10460,10460,10460,10460,10
20230714,141300,500152470,10460,10430,10470,10430,779
20230714,141200,492015540,10440,10440,10440,10440,0
20230714,141100,492015540,10440,10440,10440,10440,0
20230714,141000,492015540,10440,10440,10440,10440,0
20230714,140900,492015540,10440,10440,10440,10440,500
20230714,140800,486795540,10430,10420,10430,10410,114
20230714,140700,485606730,10390,10390,10390,10390,8
20230714,140600,485523610,10390,10420,10430,10390,375
20230714,140500,481619540,10430,10420,10430,10420,500
20230714,140400,476404620,10420,10420,10420,10420,1
20230714,140300,476394200,10410,10410,10410,10410,13
20230714,140200,476258870,10390,10390,10390,10390,0
20230714,140100,476258870,10390,10420,10420,10390,327
20230714,140000,472856010,10420,10390,10420,10390,3
20230714,135900,472824810,10430,10430,10430,10430,0
20230714,135800,472824810,10430,10430,10430,10430,0
20230714,135700,472824810,10430,10430,10430,10430,0
20230714,135600,472824810,10430,10430,10430,10430,0
20230714,135500,472824810,10430,10430,10430,10430,61
20230714,135400,472188580,10380,10380,10380,10380,150
20230714,135300,470631580,10430,10430,10430,10360,250
20230714,135200,468024150,10430,10420,10430,10420,1047
20230714,135100,457105760,10440,10420,10440,10420,480
20230714,135000,452101420,10420,10380,10420,10380,296
20230714,134900,449027420,10350,10350,10350,10350,0
20230714,134800,449027420,10350,10340,10350,10340,1317
20230714,134700,435403980,10340,10340,10340,10340,1
20230714,134600,435393640,10330,10320,10340,10320,103
20230714,134500,434328710,10320,10330,10330,10320,103
20230714,134400,433264750,10330,10330,10330,10330,1
20230714,134300,433254420,10320,10320,10320,10320,4
20230714,134200,433213140,10320,10320,10320,10320,3
20230714,134100,433182180,10320,10310,10320,10310,99
20230714,134000,432160640,10320,10320,10320,10320,0
20230714,133900,432160640,10320,10320,10320,10320,0
20230714,133800,432160640,10320,10320,10320,10320,55
20230714,133700,431593040,10320,10320,10320,10320,8
20230714,133600,431510480,10280,10280,10280,10280,260
20230714,133500,428837680,10240,10240,10240,10240,228
20230714,133400,426502960,10240,10240,10240,10240,0
20230714,133300,426502960,10240,10240,10240,10240,0
20230714,133200,426502960,10240,10240,10240,10240,0
20230714,133100,426502960,10240,10240,10240,10240,0
20230714,133000,426502960,10240,10240,10240,10240,0
20230714,132900,426502960,10240,10240,10240,10240,0
20230714,132800,426502960,10240,10200,10240,10200,148
20230714,132700,424991440,10240,10240,10240,10240,20
20230714,132600,424786640,10240,10240,10240,10240,5
20230714,132500,424735440,10280,10280,10280,10280,0
20230714,132400,424735440,10280,10280,10280,10280,0
20230714,132300,424735440,10280,10280,10280,10280,100
20230714,132200,423707440,10290,10290,10290,10290,0
20230714,132100,423707440,10290,10290,10290,10290,10
20230714,132000,423604540,10280,10290,10290,10280,26
20230714,131900,423337170,10290,10290,10290,10290,0
20230714,131800,423337170,10290,10290,10290,10290,0
20230714,131700,423337170,10290,10290,10290,10290,0
20230714,131600,423337170,10290,10290,10290,10290,9
20230714,131500,423244560,10290,10330,10330,10290,31
20230714,131400,422925530,10300,10300,10300,10300,0
20230714,131300,422925530,10300,10300,10300,10300,1
20230714,131200,422915230,10300,10300,10300,10280,69
20230714,131100,422205530,10300,10300,10300,10300,100
20230714,131000,421175530,10300,10300,10300,10300,1393
20230714,130900,406827630,10290,10280,10290,10280,1418
20230714,130800,392237410,10290,10290,10290,10290,6
20230714,130700,392175670,10280,10250,10280,10250,287
20230714,130600,389225940,10280,10280,10280,10280,297
20230714,130500,386172780,10290,10190,10290,10190,3036
20230714,130400,355116430,10180,10160,10180,10160,435
20230714,130300,350691430,10150,10150,10150,10150,0
20230714,130200,350691430,10150,10120,10150,10120,464
20230714,130100,345988210,10130,10130,10130,10130,0
20230714,130000,345988210,10130,10130,10130,10130,0
20230714,125900,345988210,10130,10130,10130,10130,6
20230714,125800,345927430,10100,10100,10100,10100,0
20230714,125700,345927430,10100,10100,10100,10100,9
20230714,125600,345836530,10090,10100,10100,10090,149
20230714,125500,344331640,10090,10100,10100,10090,121
20230714,125400,343110540,10090,10090,10090,10090,100
20230714,125300,342101540,10090,10090,10090,10090,0
20230714,125200,342101540,10090,10090,10090,10090,0
20230714,125100,342101540,10090,10090,10090,10090,51
20230714,125000,341586950,10090,10090,10090,10090,0
20230714,124900,341586950,10090,10100,10100,10090,72
20230714,124800,340859850,10100,10100,10100,10100,9
20230714,124700,340768950,10110,10120,10120,10110,77
20230714,124600,339989980,10110,10110,10110,10110,2
20230714,124500,339969760,10110,10110,10110,10110,304
20230714,124400,336896320,10120,10120,10120,10120,8
20230714,124300,336815360,10120,10120,10120,10120,0
20230714,124200,336815360,10120,10120,10120,10120,42
20230714,124100,336390320,10110,10110,10110,10110,0
20230714,124000,336390320,10110,10110,10110,10110,277
20230714,123900,333589850,10110,10110,10110,10110,0
20230714,123800,333589850,10110,10110,10110,10110,0
20230714,123700,333589850,10110,10110,10110,10110,0
20230714,123600,333589850,10110,10110,10110,10110,0
20230714,123500,333589850,10110,10110,10110,10110,1
20230714,123400,333579740,10120,10120,10120,10120,10
20230714,123300,333478540,10120,10120,10120,10120,90
20230714,123200,332567740,10120,10140,10140,10120,117
20230714,123100,331381390,10140,10140,10140,10140,0
20230714,123000,331381390,10140,10140,10140,10140,0
20230714,122900,331381390,10140,10140,10140,10140,13
20230714,122800,331249570,10140,10140,10140,10140,0
20230714,122700,331249570,10140,10140,10140,10140,0
20230714,122600,331249570,10140,10140,10140,10140,1
20230714,122500,331239430,10140,10140,10140,10140,46
20230714,122400,330772990,10140,10140,10140,10140,3
20230714,122300,330742570,10190,10190,10190,10190,0
20230714,122200,330742570,10190,10190,10190,10190,0
20230714,122100,330742570,10190,10190,10190,10190,0
20230714,122000,330742570,10190,10190,10190,10190,0
20230714,121900,330742570,10190,10190,10190,10190,0
20230714,121800,330742570,10190,10190,10190,10190,0
20230714,121700,330742570,10190,10190,10190,10190,0
20230714,121600,330742570,10190,10190,10190,10190,0
20230714,121500,330742570,10190,10190,10190,10010,142
20230714,121400,329303450,10180,10140,10190,10140,429
20230714,121300,324941880,10120,10070,10120,10070,647
20230714,121200,318395690,10080,10110,10120,10080,104
20230714,121100,317344500,10080,10080,10110,10080,144
20230714,121000,315892560,10080,10060,10080,10060,9
20230714,120900,315801860,10050,10050,10050,10050,1
20230714,120800,315791810,10030,10030,10030,10030,13
20230714,120700,315661420,10030,10030,10030,10030,0
20230714,120600,315661420,10030,10030,10030,10030,9
20230714,120500,315571150,10020,10020,10020,10020,9
20230714,120400,315480970,10020,10000,10020,10000,7
20230714,120300,315410850,10000,10010,10010,10000,199
20230714,120200,313420080,10030,10030,10030,9980,102
20230714,120100,312401720,9980,10140,10150,9900,4830
20230714,120000,264082350,9930,10050,10210,9890,5101
20230714,115900,212757000,10120,10120,10120,10120,104
20230714,115800,211704520,10130,10080,10220,10050,142
20230714,115700,210269330,10080,10010,10080,10010,306
20230714,115600,207185090,10080,10080,10080,10080,0
20230714,115500,207185090,10080,9890,10080,9890,6577
20230714,115400,141519690,9870,9870,9870,9870,0
20230714,115300,141519690,9870,9870,9870,9870,0
20230714,115200,141519690,9870,9870,9870,9870,10
20230714,115100,141420990,9860,9860,9860,9860,0
20230714,115000,141420990,9860,9860,9860,9860,0
20230714,114900,141420990,9860,9860,9860,9860,0
20230714,114800,141420990,9860,9860,9860,9860,0
20230714,114700,141420990,9860,9860,9860,9860,0
20230714,114600,141420990,9860,9810,9860,9810,675
20230714,114500,134774030,9810,9810,9810,9810,11
20230714,114400,134666120,9840,9840,9840,9840,0
20230714,114300,134666120,9840,9840,9840,9840,1
20230714,114200,134656280,9800,9800,9800,9800,0
20230714,114100,134656280,9800,9800,9800,9800,0
20230714,114000,134656280,9800,9800,9800,9800,0
20230714,113900,134656280,9800,9800,9800,9800,0
20230714,113800,134656280,9800,9800,9800,9800,0
20230714,113700,134656280,9800,9800,9800,9800,0
20230714,113600,134656280,9800,9800,9800,9800,0
20230714,113500,134656280,9800,9800,9800,9800,0
20230714,113400,134656280,9800,9820,9820,9800,320
20230714,113300,131515760,9820,9820,9820,9820,0
20230714,113200,131515760,9820,9820,9820,9820,0
20230714,113100,131515760,9820,9820,9820,9820,0
20230714,113000,131515760,9820,9820,9820,9820,0
20230714,112900,131515760,9820,9820,9820,9820,0
20230714,112800,131515760,9820,9820,9820,9820,0
20230714,112700,131515760,9820,9820,9820,9820,0
20230714,112600,131515760,9820,9820,9820,9820,100
20230714,112500,130533760,9850,9850,9850,9850,0
20230714,112400,130533760,9850,9850,9850,9850,0
20230714,112300,130533760,9850,9850,9850,9850,0
20230714,112200,130533760,9850,9850,9850,9850,0
20230714,112100,130533760,9850,9850,9850,9850,0
20230714,112000,130533760,9850,9850,9850,9850,0
20230714,111900,130533760,9850,9850,9850,9850,0
20230714,111800,130533760,9850,9850,9850,9850,0
20230714,111700,130533760,9850,9850,9850,9850,0
20230714,111600,130533760,9850,9850,9850,9850,0
20230714,111500,130533760,9850,9850,9850,9850,0
20230714,111400,130533760,9850,9850,9850,9850,0
20230714,111300,130533760,9850,9850,9850,9850,0
20230714,111200,130533760,9850,9850,9850,9850,8
20230714,111100,130454960,9850,9850,9850,9850,0
20230714,111000,130454960,9850,9810,9850,9810,59
20230714,110900,129875880,9810,9810,9810,9810,0
20230714,110800,129875880,9810,9810,9810,9810,1
20230714,110700,129866070,9750,9750,9750,9750,0
20230714,110600,129866070,9750,9750,9750,9750,0
20230714,110500,129866070,9750,9750,9750,9750,0
20230714,110400,129866070,9750,9750,9750,9750,0
20230714,110300,129866070,9750,9750,9750,9750,0
20230714,110200,129866070,9750,9750,9750,9750,0
20230714,110100,129866070,9750,9750,9750,9750,0
20230714,110000,129866070,9750,9750,9750,9750,0
20230714,105900,129866070,9750,9750,9750,9750,0
20230714,105800,129866070,9750,9750,9750,9750,11
20230714,105700,129758820,9760,9760,9760,9760,159
20230714,105600,128206980,9760,9770,9770,9760,90
20230714,105500,127328570,9770,9770,9770,9770,0
20230714,105400,127328570,9770,9770,9770,9770,0
20230714,105300,127328570,9770,9770,9770,9770,0
20230714,105200,127328570,9770,9770,9770,9770,0
20230714,105100,127328570,9770,9770,9770,9770,0
20230714,105000,127328570,9770,9770,9770,9770,0
20230714,104900,127328570,9770,9770,9770,9770,0
20230714,104800,127328570,9770,9770,9770,9770,0
20230714,104700,127328570,9770,9770,9770,9770,1
20230714,104600,127318800,9760,9760,9760,9760,0
20230714,104500,127318800,9760,9760,9760,9760,0
20230714,104400,127318800,9760,9760,9760,9760,0
20230714,104300,127318800,9760,9800,9800,9760,129
20230714,104200,126057520,9860,9860,9860,9860,0
20230714,104100,126057520,9860,9860,9860,9860,0
20230714,104000,126057520,9860,9860,9860,9860,0
20230714,103900,126057520,9860,9860,9860,9860,0
20230714,103800,126057520,9860,9860,9860,9860,0
20230714,103700,126057520,9860,9860,9860,9860,60
20230714,103600,125465920,9860,9860,9860,9860,0
20230714,103500,125465920,9860,9860,9860,9860,0
20230714,103400,125465920,9860,9860,9860,9860,0
20230714,103300,125465920,9860,9860,9860,9860,0
20230714,103200,125465920,9860,9860,9860,9860,0
20230714,103100,125465920,9860,9860,9860,9860,0
20230714,103000,125465920,9860,9860,9860,9860,0
20230714,102900,125465920,9860,9860,9860,9860,0
20230714,102800,125465920,9860,9860,9860,9860,0
20230714,102700,125465920,9860,9860,9860,9860,0
20230714,102600,125465920,9860,9860,9860,9860,0
20230714,102500,125465920,9860,9860,9860,9860,0
20230714,102400,125465920,9860,9860,9860,9860,0
20230714,102300,125465920,9860,9860,9860,9860,12
20230714,102200,125347600,9860,9860,9860,9860,28
20230714,102100,125071520,9860,9860,9860,9860,0
20230714,102000,125071520,9860,9860,9860,9860,0
20230714,101900,125071520,9860,9860,9860,9860,1
20230714,101800,125061660,9750,9840,9840,9750,750
20230714,101700,117713710,9860,9860,9860,9860,0
20230714,101600,117713710,9860,9860,9860,9860,0
20230714,101500,117713710,9860,9860,9860,9860,0
20230714,101400,117713710,9860,9860,9860,9860,0
20230714,101300,117713710,9860,9860,9860,9860,0
20230714,101200,117713710,9860,9860,9860,9860,1
20230714,101100,117703850,9830,9830,9830,9830,135
20230714,101000,116376800,9800,9800,9800,9800,11
20230714,100900,116269000,9810,9820,9820,9810,201
20230714,100800,114295190,9820,9820,9820,9820,20
20230714,100700,114098790,9820,9820,9820,9820,0
20230714,100600,114098790,9820,9820,9820,9820,0
20230714,100500,114098790,9820,9820,9820,9820,0
20230714,100400,114098790,9820,9820,9820,9820,2
20230714,100300,114079150,9810,9810,9810,9810,0
20230714,100200,114079150,9810,9810,9810,9810,0
20230714,100100,114079150,9810,9810,9810,9810,0
20230714,100000,114079150,9810,9810,9810,9810,24
20230714,095900,113843710,9810,9810,9810,9810,12
20230714,095800,113725990,9810,9810,9810,9810,1
20230714,095700,113716180,9610,9850,9850,9610,1560
20230714,095600,98639440,9850,9860,9860,9850,12
20230714,095500,98521230,9850,9850,9860,9850,496
20230714,095400,93635620,9850,9850,9850,9850,0
20230714,095300,93635620,9850,9850,9850,9850,0
20230714,095200,93635620,9850,9840,9850,9840,3
20230714,095100,93606080,9850,9850,9850,9850,0
20230714,095000,93606080,9850,9850,9850,9850,0
20230714,094900,93606080,9850,9850,9850,9850,0
20230714,094800,93606080,9850,9850,9850,9850,54
20230714,094700,93074180,9850,9850,9850,9850,0
20230714,094600,93074180,9850,9740,9850,9740,186
20230714,094500,91248800,9790,9790,9790,9790,0
20230714,094400,91248800,9790,9790,9790,9790,0
20230714,094300,91248800,9790,9790,9790,9790,0
20230714,094200,91248800,9790,9710,9790,9710,109
20230714,094100,90189380,9710,9710,9710,9710,0
20230714,094000,90189380,9710,9710,9710,9710,0
20230714,093900,90189380,9710,9710,9710,9710,0
20230714,093800,90189380,9710,9700,9710,9700,25
20230714,093700,89946870,9650,9650,9650,9650,0
20230714,093600,89946870,9650,9650,9650,9650,0
20230714,093500,89946870,9650,9650,9650,9650,0
20230714,093400,89946870,9650,9700,9700,9650,170
20230714,093300,88298880,9710,9710,9710,9710,1
20230714,093200,88289170,9710,9710,9710,9710,1
20230714,093100,88279460,9710,9710,9710,9710,0
20230714,093000,88279460,9710,9710,9710,9710,0
20230714,092900,88279460,9710,9700,9710,9700,796
20230714,092800,80558240,9700,9710,9710,9700,212
20230714,092700,78501780,9700,9700,9700,9700,0
20230714,092600,78501780,9700,9700,9700,9700,162
20230714,092500,76930380,9700,9700,9700,9700,70
20230714,092400,76251380,9690,9690,9690,9690,0
20230714,092300,76251380,9690,9690,9690,9690,5
20230714,092200,76202930,9710,9710,9710,9710,0
20230714,092100,76202930,9710,9650,9710,9650,100
20230714,092000,75233270,9600,9600,9600,9600,0
20230714,091900,75233270,9600,9610,9610,9600,1000
20230714,091800,65632670,9600,9680,9680,9600,1500
20230714,091700,51207500,9840,9870,9870,9670,550
20230714,091600,45877570,9680,9700,9700,9680,509
20230714,091500,40944950,9880,9810,9880,9810,1500
20230714,091400,26136520,9700,9880,9880,9700,540
20230714,091300,20887130,9880,9880,9880,9880,13
20230714,091200,20758690,9890,9880,9890,9880,812
20230714,091100,12736030,9890,9870,9890,9870,54
20230714,091000,12202460,9880,9860,9880,9670,57
20230714,090900,11646600,9870,9870,9870,9870,100
20230714,090800,10659600,9870,9870,9870,9870,55
20230714,090700,10116750,9870,9870,9870,9870,0
20230714,090600,10116750,9870,9870,9870,9870,0
20230714,090500,10116750,9870,9870,9870,9870,0
20230714,090400,10116750,9870,9870,9870,9870,0
20230714,090300,10116750,9870,9870,9870,9870,5
20230714,090200,10067400,9870,9870,9870,9870,20
20230714,090100,9870000,9870,9870,9870,9870,72
20230714,090000,9159360,9870,9870,9870,9870,928