KissMeData/002020/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,183500,268689680,19050,19050,19050,19050,290
20230713,183400,268689680,19050,19050,19050,19050,0
20230713,183300,268689680,19050,19050,19050,19050,0
20230713,183200,268689680,19050,19050,19050,19050,0
20230713,183100,268689680,19050,19050,19050,19050,0
20230713,183000,268689680,19050,19050,19050,19050,0
20230713,182900,268689680,19050,19050,19050,19050,0
20230713,182800,268689680,19050,19050,19050,19050,0
20230713,182700,268689680,19050,19050,19050,19050,0
20230713,182600,268689680,19050,19050,19050,19050,0
20230713,182500,268689680,19050,19050,19050,19050,0
20230713,182400,268689680,19050,19050,19050,19050,0
20230713,182300,268689680,19050,19050,19050,19050,0
20230713,182200,268689680,19050,19050,19050,19050,0
20230713,182100,268689680,19050,19050,19050,19050,0
20230713,182000,268689680,19050,19050,19050,19050,0
20230713,181900,268689680,19050,19050,19050,19050,0
20230713,181800,268689680,19050,19050,19050,19050,0
20230713,181700,268689680,19050,19050,19050,19050,0
20230713,181600,268689680,19050,19050,19050,19050,0
20230713,181500,268689680,19050,19050,19050,19050,0
20230713,181400,268689680,19050,19050,19050,19050,0
20230713,181300,268689680,19050,19050,19050,19050,0
20230713,181200,268689680,19050,19050,19050,19050,0
20230713,181100,268689680,19050,19050,19050,19050,0
20230713,181000,268689680,19050,19050,19050,19050,0
20230713,180900,268689680,19050,19050,19050,19050,0
20230713,180800,268689680,19050,19050,19050,19050,0
20230713,180700,268689680,19050,19050,19050,19050,0
20230713,180600,268689680,19050,19050,19050,19050,0
20230713,180500,268689680,19050,19050,19050,19050,290
20230713,180400,268689680,19050,19050,19050,19050,0
20230713,180300,268689680,19050,19050,19050,19050,0
20230713,180200,268689680,19050,19050,19050,19050,0
20230713,180100,268689680,19050,19050,19050,19050,0
20230713,180000,268689680,19050,19050,19050,19050,0
20230713,175900,268689680,19050,19050,19050,19050,0
20230713,175800,268689680,19050,19050,19050,19050,0
20230713,175700,268689680,19050,19050,19050,19050,0
20230713,175600,268689680,19050,19050,19050,19050,0
20230713,175500,268689680,19050,19050,19050,19050,0
20230713,175400,268689680,19050,19050,19050,19050,0
20230713,175300,268689680,19050,19050,19050,19050,0
20230713,175200,268689680,19050,19050,19050,19050,0
20230713,175100,268689680,19050,19050,19050,19050,0
20230713,175000,268689680,19050,19050,19050,19050,0
20230713,174900,268689680,19050,19050,19050,19050,0
20230713,174800,268689680,19050,19050,19050,19050,0
20230713,174700,268689680,19050,19050,19050,19050,0
20230713,174600,268689680,19050,19050,19050,19050,0
20230713,174500,268689680,19050,19050,19050,19050,0
20230713,174400,268689680,19050,19050,19050,19050,0
20230713,174300,268689680,19050,19050,19050,19050,0
20230713,174200,268689680,19050,19050,19050,19050,0
20230713,174100,268689680,19050,19050,19050,19050,0
20230713,174000,268689680,19050,19050,19050,19050,0
20230713,173900,268689680,19050,19050,19050,19050,0
20230713,173800,268689680,19050,19050,19050,19050,0
20230713,173700,268689680,19050,19050,19050,19050,0
20230713,173600,268689680,19050,19050,19050,19050,0
20230713,173500,268689680,19050,19050,19050,19050,290
20230713,173400,268689680,19050,19050,19050,19050,0
20230713,173300,268689680,19050,19050,19050,19050,0
20230713,173200,268689680,19050,19050,19050,19050,0
20230713,173100,268689680,19050,19050,19050,19050,0
20230713,173000,268689680,19050,19050,19050,19050,0
20230713,172900,268689680,19050,19050,19050,19050,0
20230713,172800,268689680,19050,19050,19050,19050,0
20230713,172700,268689680,19050,19050,19050,19050,0
20230713,172600,268689680,19050,19050,19050,19050,0
20230713,172500,268689680,19050,19050,19050,19050,0
20230713,172400,268689680,19050,19050,19050,19050,0
20230713,172300,268689680,19050,19050,19050,19050,0
20230713,172200,268689680,19050,19050,19050,19050,0
20230713,172100,268689680,19050,19050,19050,19050,0
20230713,172000,268689680,19050,19050,19050,19050,0
20230713,171900,268689680,19050,19050,19050,19050,0
20230713,171800,268689680,19050,19050,19050,19050,0
20230713,171700,268689680,19050,19050,19050,19050,0
20230713,171600,268689680,19050,19050,19050,19050,0
20230713,171500,268689680,19050,19050,19050,19050,0
20230713,171400,268689680,19050,19050,19050,19050,0
20230713,171300,268689680,19050,19050,19050,19050,0
20230713,171200,268689680,19050,19050,19050,19050,0
20230713,171100,268689680,19050,19050,19050,19050,0
20230713,171000,268689680,19050,19050,19050,19050,0
20230713,170900,268689680,19050,19050,19050,19050,0
20230713,170800,268689680,19050,19050,19050,19050,0
20230713,170700,268689680,19050,19050,19050,19050,0
20230713,170600,268689680,19050,19050,19050,19050,0
20230713,170500,268689680,19050,19050,19050,19050,290
20230713,170400,268689680,19050,19050,19050,19050,0
20230713,170300,268689680,19050,19050,19050,19050,0
20230713,170200,268689680,19050,19050,19050,19050,0
20230713,170100,268689680,19050,19050,19050,19050,0
20230713,170000,268689680,19050,19050,19050,19050,0
20230713,165900,268689680,19050,19050,19050,19050,0
20230713,165800,268689680,19050,19050,19050,19050,0
20230713,165700,268689680,19050,19050,19050,19050,0
20230713,165600,268689680,19050,19050,19050,19050,0
20230713,165500,268689680,19050,19050,19050,19050,0
20230713,165400,268689680,19050,19050,19050,19050,0
20230713,165300,268689680,19050,19050,19050,19050,0
20230713,165200,268689680,19050,19050,19050,19050,0
20230713,165100,268689680,19050,19050,19050,19050,0
20230713,165000,268689680,19050,19050,19050,19050,0
20230713,164900,268689680,19050,19050,19050,19050,0
20230713,164800,268689680,19050,19050,19050,19050,0
20230713,164700,268689680,19050,19050,19050,19050,0
20230713,164600,268689680,19050,19050,19050,19050,0
20230713,164500,268689680,19050,19050,19050,19050,0
20230713,164400,268689680,19050,19050,19050,19050,0
20230713,164300,268689680,19050,19050,19050,19050,0
20230713,164200,268689680,19050,19050,19050,19050,0
20230713,164100,268689680,19050,19050,19050,19050,0
20230713,164000,268689680,19050,19050,19050,19050,0
20230713,163900,268689680,19050,19050,19050,19050,0
20230713,163800,268689680,19050,19050,19050,19050,0
20230713,163700,268689680,19050,19050,19050,19050,0
20230713,163600,268689680,19050,19050,19050,19050,0
20230713,163500,268689680,19050,19050,19050,19050,290
20230713,163400,268689680,19050,19050,19050,19050,0
20230713,163300,268689680,19050,19050,19050,19050,0
20230713,163200,268689680,19050,19050,19050,19050,0
20230713,163100,268689680,19050,19050,19050,19050,0
20230713,163000,268689680,19050,19050,19050,19050,0
20230713,162900,268689680,19050,19050,19050,19050,0
20230713,162800,268689680,19050,19050,19050,19050,0
20230713,162700,268689680,19050,19050,19050,19050,0
20230713,162600,268689680,19050,19050,19050,19050,0
20230713,162500,268689680,19050,19050,19050,19050,0
20230713,162400,268689680,19050,19050,19050,19050,0
20230713,162300,268689680,19050,19050,19050,19050,0
20230713,162200,268689680,19050,19050,19050,19050,0
20230713,162100,268689680,19050,19050,19050,19050,0
20230713,162000,268689680,19050,19050,19050,19050,0
20230713,161900,268689680,19050,19050,19050,19050,0
20230713,161800,268689680,19050,19050,19050,19050,0
20230713,161700,268689680,19050,19050,19050,19050,0
20230713,161600,268689680,19050,19050,19050,19050,0
20230713,161500,268689680,19050,19050,19050,19050,0
20230713,161400,268689680,19050,19050,19050,19050,0
20230713,161300,268689680,19050,19050,19050,19050,0
20230713,161200,268689680,19050,19050,19050,19050,0
20230713,161100,268689680,19050,19050,19050,19050,0
20230713,161000,268689680,19050,19050,19050,19050,0
20230713,160900,268689680,19050,19050,19050,19050,0
20230713,160800,268689680,19050,19050,19050,19050,0
20230713,160700,268689680,19050,19050,19050,19050,0
20230713,160600,268689680,19050,19050,19050,19050,0
20230713,160500,268689680,19050,19050,19050,19050,290
20230713,160400,268689680,19050,19050,19050,19050,0
20230713,160300,268689680,19050,19050,19050,19050,0
20230713,160200,268689680,19050,19050,19050,19050,0
20230713,160100,268689680,19050,19050,19050,19050,0
20230713,160000,268689680,19050,19050,19050,19050,0
20230713,155900,268689680,19050,19050,19050,19050,0
20230713,155800,268689680,19050,19050,19050,19050,0
20230713,155700,268689680,19050,19050,19050,19050,0
20230713,155600,268689680,19050,19050,19050,19050,0
20230713,155500,268689680,19050,19050,19050,19050,0
20230713,155400,268689680,19050,19050,19050,19050,0
20230713,155300,268689680,19050,19050,19050,19050,0
20230713,155200,268689680,19050,19050,19050,19050,0
20230713,155100,268689680,19050,19050,19050,19050,0
20230713,155000,268689680,19050,19050,19050,19050,0
20230713,154900,268689680,19050,19050,19050,19050,0
20230713,154800,268689680,19050,19050,19050,19050,0
20230713,154700,268689680,19050,19050,19050,19050,0
20230713,154600,268689680,19050,19050,19050,19050,0
20230713,154500,268689680,19050,19050,19050,19050,0
20230713,154400,268689680,19050,19050,19050,19050,0
20230713,154300,268689680,19050,19050,19050,19050,0
20230713,154200,268689680,19050,19050,19050,19050,0
20230713,154100,268689680,19050,19050,19050,19050,0
20230713,154000,268689680,19050,19050,19050,19050,0
20230713,153900,268689680,19050,19050,19050,19050,0
20230713,153800,268689680,19050,19050,19050,19050,0
20230713,153700,268689680,19050,19050,19050,19050,0
20230713,153600,268689680,19050,19050,19050,19050,0
20230713,153500,268689680,19050,19050,19050,19050,290
20230713,153400,268689680,19050,19050,19050,19050,0
20230713,153300,268689680,19050,19050,19050,19050,0
20230713,153200,268689680,19050,19050,19050,19050,0
20230713,153100,268689680,19050,19050,19050,19050,0
20230713,153000,268689680,19050,19050,19050,19050,290
20230713,152900,263165180,19060,19060,19060,19060,0
20230713,152800,263165180,19060,19060,19060,19060,0
20230713,152700,263165180,19060,19060,19060,19060,0
20230713,152600,263165180,19060,19060,19060,19060,0
20230713,152500,263165180,19060,19060,19060,19060,0
20230713,152400,263165180,19060,19060,19060,19060,0
20230713,152300,263165180,19060,19060,19060,19060,0
20230713,152200,263165180,19060,19060,19060,19060,0
20230713,152100,263165180,19060,19060,19060,19060,0
20230713,152000,263165180,19060,19060,19060,19060,0
20230713,151900,263165180,19060,19030,19060,19000,32
20230713,151800,262557030,19060,19060,19060,19060,201
20230713,151700,258725970,19030,19030,19030,19030,52
20230713,151600,257736410,19030,19030,19030,19030,0
20230713,151500,257736410,19030,19030,19030,19030,350
20230713,151400,251075910,19000,19010,19010,19000,596
20230713,151300,239746890,19000,19000,19000,19000,130
20230713,151200,237276890,19000,19000,19000,19000,0
20230713,151100,237276890,19000,19000,19000,19000,0
20230713,151000,237276890,19000,19000,19000,19000,2
20230713,150900,237238890,19020,19020,19020,19020,3
20230713,150800,237181830,19000,19000,19000,19000,2
20230713,150700,237143830,19000,19010,19010,19000,272
20230713,150600,231975820,19010,19010,19010,19010,12
20230713,150500,231747700,19010,19010,19010,19010,57
20230713,150400,230664130,19010,19010,19010,19010,0
20230713,150300,230664130,19010,19010,19010,19010,0
20230713,150200,230664130,19010,19010,19010,19010,10
20230713,150100,230474030,19010,19010,19010,19010,0
20230713,150000,230474030,19010,19010,19010,19010,0
20230713,145900,230474030,19010,19020,19020,19010,7
20230713,145800,230340910,19030,19030,19030,19030,0
20230713,145700,230340910,19030,19030,19030,19030,0
20230713,145600,230340910,19030,19030,19030,19030,1
20230713,145500,230321880,19030,19030,19030,19030,0
20230713,145400,230321880,19030,19030,19030,19030,25
20230713,145300,229846130,19030,19030,19030,19030,0
20230713,145200,229846130,19030,19030,19030,19030,1
20230713,145100,229827100,19000,19000,19000,19000,0
20230713,145000,229827100,19000,19000,19000,19000,0
20230713,144900,229827100,19000,19000,19000,19000,0
20230713,144800,229827100,19000,19000,19000,19000,0
20230713,144700,229827100,19000,19010,19020,19000,325
20230713,144600,223646640,19020,19020,19020,19020,0
20230713,144500,223646640,19020,19020,19020,19020,0
20230713,144400,223646640,19020,19020,19020,19020,0
20230713,144300,223646640,19020,19020,19020,19020,0
20230713,144200,223646640,19020,19020,19020,19020,1
20230713,144100,223627620,19020,19020,19020,19020,0
20230713,144000,223627620,19020,19020,19020,19020,0
20230713,143900,223627620,19020,19020,19020,19020,0
20230713,143800,223627620,19020,19020,19020,19020,0
20230713,143700,223627620,19020,19020,19020,19020,0
20230713,143600,223627620,19020,19020,19020,19020,0
20230713,143500,223627620,19020,19020,19020,19020,1
20230713,143400,223608600,19010,19010,19010,19010,0
20230713,143300,223608600,19010,19010,19010,19010,0
20230713,143200,223608600,19010,19010,19010,19010,0
20230713,143100,223608600,19010,19010,19010,19010,20
20230713,143000,223228400,19020,19020,19020,19020,0
20230713,142900,223228400,19020,19020,19020,19020,3
20230713,142800,223171340,19020,19020,19020,19020,0
20230713,142700,223171340,19020,19020,19020,19020,0
20230713,142600,223171340,19020,19020,19020,19020,0
20230713,142500,223171340,19020,19020,19020,19020,0
20230713,142400,223171340,19020,19020,19020,19020,0
20230713,142300,223171340,19020,19020,19020,19020,0
20230713,142200,223171340,19020,19020,19020,19020,0
20230713,142100,223171340,19020,19020,19020,19020,0
20230713,142000,223171340,19020,19020,19020,19020,76
20230713,141900,221725820,19010,19010,19010,19010,192
20230713,141800,218075900,19010,19010,19010,19010,36
20230713,141700,217391540,19020,19020,19020,19020,0
20230713,141600,217391540,19020,19020,19020,19020,0
20230713,141500,217391540,19020,19020,19020,19020,0
20230713,141400,217391540,19020,19020,19020,19020,0
20230713,141300,217391540,19020,19020,19020,19020,0
20230713,141200,217391540,19020,19020,19020,19020,0
20230713,141100,217391540,19020,19020,19020,19020,0
20230713,141000,217391540,19020,19020,19020,19020,2
20230713,140900,217353500,19020,19020,19020,19020,1
20230713,140800,217334480,19030,19030,19030,19030,23
20230713,140700,216896790,19030,19030,19030,19030,7
20230713,140600,216763580,19020,19020,19020,19020,0
20230713,140500,216763580,19020,19020,19020,19020,10
20230713,140400,216573380,19010,19010,19010,19010,0
20230713,140300,216573380,19010,19010,19010,19010,0
20230713,140200,216573380,19010,19010,19010,19010,9
20230713,140100,216402290,19010,19010,19010,19010,44
20230713,140000,215565850,19030,19030,19030,19030,1
20230713,135900,215546820,19010,19010,19010,19010,0
20230713,135800,215546820,19010,19010,19010,19010,167
20230713,135700,212372150,19010,19010,19010,19010,171
20230713,135600,209121440,19030,19030,19030,19030,0
20230713,135500,209121440,19030,19030,19030,19030,0
20230713,135400,209121440,19030,19030,19030,19030,1
20230713,135300,209102410,19010,19010,19010,19010,79
20230713,135200,207600620,19010,19010,19010,19010,34
20230713,135100,206954280,19010,19010,19010,19010,1
20230713,135000,206935270,19000,19000,19000,19000,2
20230713,134900,206897270,19000,19000,19000,19000,0
20230713,134800,206897270,19000,19010,19010,19000,133
20230713,134700,204369410,19030,19030,19030,19030,1
20230713,134600,204350380,19010,19010,19010,19010,200
20230713,134500,200548380,19010,19010,19010,19010,14
20230713,134400,200282240,19010,19010,19010,19010,93
20230713,134300,198514310,19010,19010,19010,19010,0
20230713,134200,198514310,19010,19010,19010,19010,31
20230713,134100,197925000,19000,19000,19000,19000,0
20230713,134000,197925000,19000,19010,19010,19000,281
20230713,133900,192583500,19000,19000,19000,19000,0
20230713,133800,192583500,19000,19000,19000,19000,0
20230713,133700,192583500,19000,19000,19000,19000,0
20230713,133600,192583500,19000,19000,19000,19000,0
20230713,133500,192583500,19000,19000,19000,19000,0
20230713,133400,192583500,19000,19000,19000,19000,77
20230713,133300,191120500,19000,19000,19000,19000,0
20230713,133200,191120500,19000,19000,19000,19000,0
20230713,133100,191120500,19000,19000,19000,19000,104
20230713,133000,189144500,19000,19000,19000,19000,0
20230713,132900,189144500,19000,19020,19020,19000,780
20230713,132800,174321770,19020,19020,19020,19020,0
20230713,132700,174321770,19020,19020,19020,19020,84
20230713,132600,172724090,19020,19020,19020,19020,72
20230713,132500,171354650,19030,19030,19030,19030,0
20230713,132400,171354650,19030,19030,19030,19030,71
20230713,132300,170003520,19060,19060,19060,19060,0
20230713,132200,170003520,19060,19060,19060,19060,0
20230713,132100,170003520,19060,19060,19060,19060,0
20230713,132000,170003520,19060,19060,19060,19060,0
20230713,131900,170003520,19060,19040,19060,19040,2
20230713,131800,169965420,19040,19040,19040,19040,0
20230713,131700,169965420,19040,19040,19040,19040,0
20230713,131600,169965420,19040,19040,19040,19040,7
20230713,131500,169832140,19040,19040,19040,19040,0
20230713,131400,169832140,19040,19040,19040,19040,0
20230713,131300,169832140,19040,19040,19040,19040,0
20230713,131200,169832140,19040,19040,19040,19040,0
20230713,131100,169832140,19040,19040,19040,19040,4
20230713,131000,169755980,19050,19050,19050,19050,0
20230713,130900,169755980,19050,19050,19050,19050,0
20230713,130800,169755980,19050,19050,19050,19050,0
20230713,130700,169755980,19050,19050,19050,19050,0
20230713,130600,169755980,19050,19050,19050,19050,0
20230713,130500,169755980,19050,19050,19050,19050,1
20230713,130400,169736930,19050,19060,19060,19050,6
20230713,130300,169622620,19060,19060,19060,19060,0
20230713,130200,169622620,19060,19060,19060,19060,0
20230713,130100,169622620,19060,19060,19060,19060,0
20230713,130000,169622620,19060,19060,19060,19060,0
20230713,125900,169622620,19060,19060,19060,19060,0
20230713,125800,169622620,19060,19060,19060,19060,0
20230713,125700,169622620,19060,19060,19060,19060,0
20230713,125600,169622620,19060,19060,19060,19060,0
20230713,125500,169622620,19060,19060,19060,19060,0
20230713,125400,169622620,19060,19060,19060,19060,0
20230713,125300,169622620,19060,19060,19060,19060,0
20230713,125200,169622620,19060,19060,19060,19060,0
20230713,125100,169622620,19060,19060,19060,19060,0
20230713,125000,169622620,19060,19060,19060,19060,1
20230713,124900,169603560,19050,19050,19050,19050,0
20230713,124800,169603560,19050,19050,19050,19050,1
20230713,124700,169584510,19050,19050,19050,19050,0
20230713,124600,169584510,19050,19050,19050,19050,20
20230713,124500,169203510,19050,19050,19050,19050,0
20230713,124400,169203510,19050,19050,19050,19050,11
20230713,124300,168993960,19050,19050,19050,19050,0
20230713,124200,168993960,19050,19050,19050,19050,0
20230713,124100,168993960,19050,19050,19050,19050,15
20230713,124000,168708210,19050,19050,19050,19050,0
20230713,123900,168708210,19050,19050,19050,19050,3
20230713,123800,168651060,19050,19050,19050,19050,0
20230713,123700,168651060,19050,19050,19050,19050,0
20230713,123600,168651060,19050,19050,19050,19050,0
20230713,123500,168651060,19050,19050,19050,19050,46
20230713,123400,167774760,19060,19060,19060,19060,142
20230713,123300,165068240,19040,19040,19040,19040,0
20230713,123200,165068240,19040,19040,19040,19040,0
20230713,123100,165068240,19040,19040,19040,19040,0
20230713,123000,165068240,19040,19040,19040,19040,0
20230713,122900,165068240,19040,19050,19050,19040,4
20230713,122800,164992070,19060,19060,19060,19060,0
20230713,122700,164992070,19060,19060,19060,19060,0
20230713,122600,164992070,19060,19060,19060,19060,1
20230713,122500,164973010,19060,19060,19060,19060,11
20230713,122400,164763350,19060,19060,19060,19060,40
20230713,122300,164000950,19060,19060,19060,19060,0
20230713,122200,164000950,19060,19060,19060,19060,1
20230713,122100,163981890,19060,19060,19060,19060,60
20230713,122000,162838290,19060,19060,19060,19060,0
20230713,121900,162838290,19060,19060,19060,19060,0
20230713,121800,162838290,19060,19060,19060,19060,0
20230713,121700,162838290,19060,19060,19060,19060,0
20230713,121600,162838290,19060,19060,19060,19060,12
20230713,121500,162609570,19060,19060,19060,19060,0
20230713,121400,162609570,19060,19050,19060,19050,11
20230713,121300,162399950,19050,19050,19050,19050,0
20230713,121200,162399950,19050,19050,19050,19050,1
20230713,121100,162380900,19050,19050,19050,19050,0
20230713,121000,162380900,19050,19050,19050,19050,42
20230713,120900,161580800,19030,19040,19040,19030,43
20230713,120800,160762500,19040,19040,19040,19040,49
20230713,120700,159829540,19040,19040,19040,19040,44
20230713,120600,158991780,19050,19050,19050,19050,0
20230713,120500,158991780,19050,19050,19050,19050,0
20230713,120400,158991780,19050,19050,19050,19050,0
20230713,120300,158991780,19050,19050,19050,19050,0
20230713,120200,158991780,19050,19050,19050,19050,0
20230713,120100,158991780,19050,19050,19050,19050,0
20230713,120000,158991780,19050,19050,19050,19050,0
20230713,115900,158991780,19050,19050,19050,19050,0
20230713,115800,158991780,19050,19050,19050,19050,0
20230713,115700,158991780,19050,19050,19050,19050,0
20230713,115600,158991780,19050,19050,19050,19050,0
20230713,115500,158991780,19050,19050,19050,19050,0
20230713,115400,158991780,19050,19050,19050,19050,0
20230713,115300,158991780,19050,19050,19050,19050,0
20230713,115200,158991780,19050,19050,19050,19050,0
20230713,115100,158991780,19050,19050,19050,19050,0
20230713,115000,158991780,19050,19050,19050,19050,0
20230713,114900,158991780,19050,19040,19050,19040,4
20230713,114800,158915610,19040,19040,19040,19040,30
20230713,114700,158344410,19040,19040,19040,19040,100
20230713,114600,156440410,19040,19040,19050,19010,398
20230713,114500,148861790,19050,19050,19050,19050,0
20230713,114400,148861790,19050,19050,19050,19050,0
20230713,114300,148861790,19050,19060,19060,19050,236
20230713,114200,144364870,19070,19070,19070,19070,43
20230713,114100,143544860,19100,19100,19100,19100,0
20230713,114000,143544860,19100,19100,19100,19100,0
20230713,113900,143544860,19100,19100,19100,19100,0
20230713,113800,143544860,19100,19100,19100,19100,0
20230713,113700,143544860,19100,19100,19100,19100,0
20230713,113600,143544860,19100,19100,19100,19100,0
20230713,113500,143544860,19100,19100,19100,19100,0
20230713,113400,143544860,19100,19100,19100,19100,0
20230713,113300,143544860,19100,19100,19100,19100,0
20230713,113200,143544860,19100,19100,19100,19100,0
20230713,113100,143544860,19100,19100,19100,19100,0
20230713,113000,143544860,19100,19100,19100,19100,0
20230713,112900,143544860,19100,19100,19100,19100,0
20230713,112800,143544860,19100,19100,19100,19100,0
20230713,112700,143544860,19100,19100,19100,19100,0
20230713,112600,143544860,19100,19100,19100,19100,0
20230713,112500,143544860,19100,19100,19100,19100,0
20230713,112400,143544860,19100,19100,19100,19100,0
20230713,112300,143544860,19100,19100,19100,19100,0
20230713,112200,143544860,19100,19100,19100,19100,0
20230713,112100,143544860,19100,19100,19100,19100,6
20230713,112000,143430260,19100,19100,19100,19100,0
20230713,111900,143430260,19100,19100,19100,19100,0
20230713,111800,143430260,19100,19100,19100,19100,0
20230713,111700,143430260,19100,19100,19100,19100,0
20230713,111600,143430260,19100,19100,19100,19100,0
20230713,111500,143430260,19100,19100,19100,19100,0
20230713,111400,143430260,19100,19100,19100,19100,30
20230713,111300,142857260,19080,19080,19080,19080,0
20230713,111200,142857260,19080,19080,19080,19080,0
20230713,111100,142857260,19080,19080,19080,19080,0
20230713,111000,142857260,19080,19090,19090,19080,222
20230713,110900,138619490,19110,19110,19110,19110,0
20230713,110800,138619490,19110,19110,19110,19110,0
20230713,110700,138619490,19110,19110,19110,19110,0
20230713,110600,138619490,19110,19110,19110,19110,0
20230713,110500,138619490,19110,19110,19110,19110,0
20230713,110400,138619490,19110,19110,19110,19110,0
20230713,110300,138619490,19110,19100,19110,19100,2
20230713,110200,138581280,19100,19100,19100,19100,0
20230713,110100,138581280,19100,19100,19100,19100,1
20230713,110000,138562180,19110,19100,19110,19100,5
20230713,105900,138466670,19080,19080,19080,19080,0
20230713,105800,138466670,19080,19080,19080,19080,0
20230713,105700,138466670,19080,19080,19080,19080,0
20230713,105600,138466670,19080,19080,19080,19080,0
20230713,105500,138466670,19080,19080,19080,19080,0
20230713,105400,138466670,19080,19080,19080,19080,0
20230713,105300,138466670,19080,19080,19080,19080,0
20230713,105200,138466670,19080,19080,19080,19080,0
20230713,105100,138466670,19080,19080,19080,19080,0
20230713,105000,138466670,19080,19080,19080,19080,0
20230713,104900,138466670,19080,19090,19090,19080,10
20230713,104800,138275820,19110,19110,19110,19110,1
20230713,104700,138256710,19110,19110,19110,19090,10
20230713,104600,138065720,19120,19130,19130,19120,2
20230713,104500,138027470,19090,19080,19130,19080,32
20230713,104400,137416750,19130,19130,19130,19130,2
20230713,104300,137378490,19130,19130,19130,19130,1
20230713,104200,137359360,19080,19080,19080,19080,0
20230713,104100,137359360,19080,19080,19080,19080,10
20230713,104000,137168560,19130,19130,19130,19130,0
20230713,103900,137168560,19130,19130,19130,19130,0
20230713,103800,137168560,19130,19130,19130,19130,0
20230713,103700,137168560,19130,19130,19130,19130,0
20230713,103600,137168560,19130,19130,19130,19130,1
20230713,103500,137149430,19090,19090,19090,19090,0
20230713,103400,137149430,19090,19090,19090,19090,0
20230713,103300,137149430,19090,19090,19090,19090,0
20230713,103200,137149430,19090,19120,19120,19090,216
20230713,103100,133020500,19120,19120,19120,19120,24
20230713,103000,132561620,19130,19130,19130,19130,0
20230713,102900,132561620,19130,19130,19130,19130,0
20230713,102800,132561620,19130,19130,19130,19130,0
20230713,102700,132561620,19130,19130,19130,19130,0
20230713,102600,132561620,19130,19130,19130,19130,1
20230713,102500,132542490,19150,19130,19150,19130,26
20230713,102400,132045090,19130,19130,19130,19130,15
20230713,102300,131758140,19180,19070,19180,19070,49
20230713,102200,130823450,19070,19120,19180,19070,582
20230713,102100,119673110,19080,19120,19120,19080,57
20230713,102000,118583670,19080,19080,19080,19080,0
20230713,101900,118583670,19080,19140,19140,19080,533
20230713,101800,108385960,19190,19190,19190,19190,1
20230713,101700,108366770,19180,19150,19180,19150,44
20230713,101600,107524080,19200,19200,19200,19200,0
20230713,101500,107524080,19200,19200,19200,19200,0
20230713,101400,107524080,19200,19090,19200,19090,650
20230713,101300,95083910,19090,19070,19090,19070,2
20230713,101200,95045750,19090,19090,19090,19090,0
20230713,101100,95045750,19090,19090,19090,19090,0
20230713,101000,95045750,19090,19090,19090,19090,0
20230713,100900,95045750,19090,19090,19090,19090,0
20230713,100800,95045750,19090,19090,19090,19090,50
20230713,100700,94091250,19070,19090,19090,19070,745
20230713,100600,79870100,19090,19090,19090,19090,0
20230713,100500,79870100,19090,19090,19090,19090,0
20230713,100400,79870100,19090,19090,19090,19090,0
20230713,100300,79870100,19090,19090,19090,19090,0
20230713,100200,79870100,19090,19080,19090,19080,6
20230713,100100,79755610,19090,19080,19090,19080,202
20230713,100000,75900180,19070,19070,19080,19070,53
20230713,095900,74889200,19070,19070,19070,19070,1
20230713,095800,74870130,19060,19060,19060,19060,0
20230713,095700,74870130,19060,19060,19060,19060,32
20230713,095600,74260210,19050,19050,19050,19050,0
20230713,095500,74260210,19050,19050,19050,19050,16
20230713,095400,73955410,19050,19050,19050,19050,0
20230713,095300,73955410,19050,19060,19060,19050,4
20230713,095200,73879190,19070,19070,19070,19070,0
20230713,095100,73879190,19070,19070,19070,19070,0
20230713,095000,73879190,19070,19070,19070,19070,2
20230713,094900,73841050,19070,19070,19070,19070,0
20230713,094800,73841050,19070,19070,19070,19070,0
20230713,094700,73841050,19070,19070,19070,19070,0
20230713,094600,73841050,19070,19070,19070,19070,1
20230713,094500,73821980,19080,19080,19080,19080,143
20230713,094400,71093540,19090,19080,19090,19080,12
20230713,094300,70864560,19080,19080,19080,19080,34
20230713,094200,70215840,19080,19080,19100,19080,31
20230713,094100,69624310,19080,19080,19080,19080,2
20230713,094000,69586150,19090,19050,19090,19030,141
20230713,093900,66902080,19090,19080,19090,19080,5
20230713,093800,66806670,19080,19080,19080,19080,0
20230713,093700,66806670,19080,19080,19080,19080,5
20230713,093600,66711270,19080,19080,19080,19080,1
20230713,093500,66692190,19090,19080,19090,19030,381
20230713,093400,59438810,19090,19080,19090,19080,4
20230713,093300,59362480,19080,19080,19080,19080,3
20230713,093200,59305240,19080,19080,19080,19080,0
20230713,093100,59305240,19080,19080,19080,19080,5
20230713,093000,59209840,19050,19050,19050,19050,0
20230713,092900,59209840,19050,19050,19050,19050,0
20230713,092800,59209840,19050,19050,19050,19050,0
20230713,092700,59209840,19050,19050,19050,19050,0
20230713,092600,59209840,19050,19060,19060,19050,252
20230713,092500,54409230,19060,19060,19060,19060,83
20230713,092400,52827250,19100,19100,19100,19100,0
20230713,092300,52827250,19100,19100,19100,19100,0
20230713,092200,52827250,19100,19060,19100,19060,178
20230713,092100,49428850,19100,19100,19100,19100,10
20230713,092000,49237850,19100,19100,19100,19100,51
20230713,091900,48263750,19010,19010,19010,19010,1
20230713,091800,48244740,19000,19000,19000,19000,1
20230713,091700,48225740,18990,18990,18990,18990,0
20230713,091600,48225740,18990,18990,18990,18990,0
20230713,091500,48225740,18990,19130,19150,18990,1334
20230713,091400,22704130,19140,19140,19140,19140,0
20230713,091300,22704130,19140,19140,19140,19140,1
20230713,091200,22684990,19170,19170,19170,19170,0
20230713,091100,22684990,19170,19000,19170,19000,41
20230713,091000,21905820,19010,19010,19010,19000,57
20230713,090900,20822260,19170,19170,19170,19170,1
20230713,090800,20803090,19200,19200,19200,19200,0
20230713,090700,20803090,19200,19200,19200,19200,0
20230713,090600,20803090,19200,19200,19200,19200,0
20230713,090500,20803090,19200,19150,19230,19150,226
20230713,090400,16475010,19160,19030,19270,19030,351
20230713,090300,9759280,18940,18940,18940,18940,0
20230713,090200,9759280,18940,18970,18970,18940,429
20230713,090100,1631420,18970,18970,18970,18970,28
20230713,090000,1100260,18970,18970,18970,18970,58