KissMeData/088260/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194900,219492250,5130,5130,5130,5130,1927
20230713,194800,219492250,5130,5130,5130,5130,0
20230713,194700,219492250,5130,5130,5130,5130,0
20230713,194600,219492250,5130,5130,5130,5130,0
20230713,194500,219492250,5130,5130,5130,5130,0
20230713,194400,219492250,5130,5130,5130,5130,0
20230713,194300,219492250,5130,5130,5130,5130,0
20230713,194200,219492250,5130,5130,5130,5130,0
20230713,194100,219492250,5130,5130,5130,5130,0
20230713,194000,219492250,5130,5130,5130,5130,0
20230713,193900,219492250,5130,5130,5130,5130,0
20230713,193800,219492250,5130,5130,5130,5130,0
20230713,193700,219492250,5130,5130,5130,5130,0
20230713,193600,219492250,5130,5130,5130,5130,0
20230713,193500,219492250,5130,5130,5130,5130,0
20230713,193400,219492250,5130,5130,5130,5130,0
20230713,193300,219492250,5130,5130,5130,5130,0
20230713,193200,219492250,5130,5130,5130,5130,0
20230713,193100,219492250,5130,5130,5130,5130,0
20230713,193000,219492250,5130,5130,5130,5130,0
20230713,192900,219492250,5130,5130,5130,5130,0
20230713,192800,219492250,5130,5130,5130,5130,0
20230713,192700,219492250,5130,5130,5130,5130,0
20230713,192600,219492250,5130,5130,5130,5130,0
20230713,192500,219492250,5130,5130,5130,5130,0
20230713,192400,219492250,5130,5130,5130,5130,0
20230713,192300,219492250,5130,5130,5130,5130,0
20230713,192200,219492250,5130,5130,5130,5130,0
20230713,192100,219492250,5130,5130,5130,5130,0
20230713,192000,219492250,5130,5130,5130,5130,0
20230713,191900,219492250,5130,5130,5130,5130,1927
20230713,191800,219492250,5130,5130,5130,5130,0
20230713,191700,219492250,5130,5130,5130,5130,0
20230713,191600,219492250,5130,5130,5130,5130,0
20230713,191500,219492250,5130,5130,5130,5130,0
20230713,191400,219492250,5130,5130,5130,5130,0
20230713,191300,219492250,5130,5130,5130,5130,0
20230713,191200,219492250,5130,5130,5130,5130,0
20230713,191100,219492250,5130,5130,5130,5130,0
20230713,191000,219492250,5130,5130,5130,5130,0
20230713,190900,219492250,5130,5130,5130,5130,0
20230713,190800,219492250,5130,5130,5130,5130,0
20230713,190700,219492250,5130,5130,5130,5130,0
20230713,190600,219492250,5130,5130,5130,5130,0
20230713,190500,219492250,5130,5130,5130,5130,0
20230713,190400,219492250,5130,5130,5130,5130,0
20230713,190300,219492250,5130,5130,5130,5130,0
20230713,190200,219492250,5130,5130,5130,5130,0
20230713,190100,219492250,5130,5130,5130,5130,0
20230713,190000,219492250,5130,5130,5130,5130,0
20230713,185900,219492250,5130,5130,5130,5130,0
20230713,185800,219492250,5130,5130,5130,5130,0
20230713,185700,219492250,5130,5130,5130,5130,0
20230713,185600,219492250,5130,5130,5130,5130,0
20230713,185500,219492250,5130,5130,5130,5130,0
20230713,185400,219492250,5130,5130,5130,5130,0
20230713,185300,219492250,5130,5130,5130,5130,0
20230713,185200,219492250,5130,5130,5130,5130,0
20230713,185100,219492250,5130,5130,5130,5130,0
20230713,185000,219492250,5130,5130,5130,5130,0
20230713,184900,219492250,5130,5130,5130,5130,1927
20230713,184800,219492250,5130,5130,5130,5130,0
20230713,184700,219492250,5130,5130,5130,5130,0
20230713,184600,219492250,5130,5130,5130,5130,0
20230713,184500,219492250,5130,5130,5130,5130,0
20230713,184400,219492250,5130,5130,5130,5130,0
20230713,184300,219492250,5130,5130,5130,5130,0
20230713,184200,219492250,5130,5130,5130,5130,0
20230713,184100,219492250,5130,5130,5130,5130,0
20230713,184000,219492250,5130,5130,5130,5130,0
20230713,183900,219492250,5130,5130,5130,5130,0
20230713,183800,219492250,5130,5130,5130,5130,0
20230713,183700,219492250,5130,5130,5130,5130,0
20230713,183600,219492250,5130,5130,5130,5130,0
20230713,183500,219492250,5130,5130,5130,5130,0
20230713,183400,219492250,5130,5130,5130,5130,0
20230713,183300,219492250,5130,5130,5130,5130,0
20230713,183200,219492250,5130,5130,5130,5130,0
20230713,183100,219492250,5130,5130,5130,5130,0
20230713,183000,219492250,5130,5130,5130,5130,0
20230713,182900,219492250,5130,5130,5130,5130,0
20230713,182800,219492250,5130,5130,5130,5130,0
20230713,182700,219492250,5130,5130,5130,5130,0
20230713,182600,219492250,5130,5130,5130,5130,0
20230713,182500,219492250,5130,5130,5130,5130,0
20230713,182400,219492250,5130,5130,5130,5130,0
20230713,182300,219492250,5130,5130,5130,5130,0
20230713,182200,219492250,5130,5130,5130,5130,0
20230713,182100,219492250,5130,5130,5130,5130,0
20230713,182000,219492250,5130,5130,5130,5130,0
20230713,181900,219492250,5130,5130,5130,5130,1927
20230713,181800,219492250,5130,5130,5130,5130,0
20230713,181700,219492250,5130,5130,5130,5130,0
20230713,181600,219492250,5130,5130,5130,5130,0
20230713,181500,219492250,5130,5130,5130,5130,0
20230713,181400,219492250,5130,5130,5130,5130,0
20230713,181300,219492250,5130,5130,5130,5130,0
20230713,181200,219492250,5130,5130,5130,5130,0
20230713,181100,219492250,5130,5130,5130,5130,0
20230713,181000,219492250,5130,5130,5130,5130,0
20230713,180900,219492250,5130,5130,5130,5130,0
20230713,180800,219492250,5130,5130,5130,5130,0
20230713,180700,219492250,5130,5130,5130,5130,0
20230713,180600,219492250,5130,5130,5130,5130,0
20230713,180500,219492250,5130,5130,5130,5130,0
20230713,180400,219492250,5130,5130,5130,5130,0
20230713,180300,219492250,5130,5130,5130,5130,0
20230713,180200,219492250,5130,5130,5130,5130,0
20230713,180100,219492250,5130,5130,5130,5130,0
20230713,180000,219492250,5130,5130,5130,5130,0
20230713,175900,219492250,5130,5130,5130,5130,0
20230713,175800,219492250,5130,5130,5130,5130,0
20230713,175700,219492250,5130,5130,5130,5130,0
20230713,175600,219492250,5130,5130,5130,5130,0
20230713,175500,219492250,5130,5130,5130,5130,0
20230713,175400,219492250,5130,5130,5130,5130,0
20230713,175300,219492250,5130,5130,5130,5130,0
20230713,175200,219492250,5130,5130,5130,5130,0
20230713,175100,219492250,5130,5130,5130,5130,0
20230713,175000,219492250,5130,5130,5130,5130,0
20230713,174900,219492250,5130,5130,5130,5130,1927
20230713,174800,219492250,5130,5130,5130,5130,0
20230713,174700,219492250,5130,5130,5130,5130,0
20230713,174600,219492250,5130,5130,5130,5130,0
20230713,174500,219492250,5130,5130,5130,5130,0
20230713,174400,219492250,5130,5130,5130,5130,0
20230713,174300,219492250,5130,5130,5130,5130,0
20230713,174200,219492250,5130,5130,5130,5130,0
20230713,174100,219492250,5130,5130,5130,5130,0
20230713,174000,219492250,5130,5130,5130,5130,0
20230713,173900,219492250,5130,5130,5130,5130,0
20230713,173800,219492250,5130,5130,5130,5130,0
20230713,173700,219492250,5130,5130,5130,5130,0
20230713,173600,219492250,5130,5130,5130,5130,0
20230713,173500,219492250,5130,5130,5130,5130,0
20230713,173400,219492250,5130,5130,5130,5130,0
20230713,173300,219492250,5130,5130,5130,5130,0
20230713,173200,219492250,5130,5130,5130,5130,0
20230713,173100,219492250,5130,5130,5130,5130,0
20230713,173000,219492250,5130,5130,5130,5130,0
20230713,172900,219492250,5130,5130,5130,5130,0
20230713,172800,219492250,5130,5130,5130,5130,0
20230713,172700,219492250,5130,5130,5130,5130,0
20230713,172600,219492250,5130,5130,5130,5130,0
20230713,172500,219492250,5130,5130,5130,5130,0
20230713,172400,219492250,5130,5130,5130,5130,0
20230713,172300,219492250,5130,5130,5130,5130,0
20230713,172200,219492250,5130,5130,5130,5130,0
20230713,172100,219492250,5130,5130,5130,5130,0
20230713,172000,219492250,5130,5130,5130,5130,0
20230713,171900,219492250,5130,5130,5130,5130,1927
20230713,171800,219492250,5130,5130,5130,5130,0
20230713,171700,219492250,5130,5130,5130,5130,0
20230713,171600,219492250,5130,5130,5130,5130,0
20230713,171500,219492250,5130,5130,5130,5130,0
20230713,171400,219492250,5130,5130,5130,5130,0
20230713,171300,219492250,5130,5130,5130,5130,0
20230713,171200,219492250,5130,5130,5130,5130,0
20230713,171100,219492250,5130,5130,5130,5130,0
20230713,171000,219492250,5130,5130,5130,5130,0
20230713,170900,219492250,5130,5130,5130,5130,0
20230713,170800,219492250,5130,5130,5130,5130,0
20230713,170700,219492250,5130,5130,5130,5130,0
20230713,170600,219492250,5130,5130,5130,5130,0
20230713,170500,219492250,5130,5130,5130,5130,0
20230713,170400,219492250,5130,5130,5130,5130,0
20230713,170300,219492250,5130,5130,5130,5130,0
20230713,170200,219492250,5130,5130,5130,5130,0
20230713,170100,219492250,5130,5130,5130,5130,0
20230713,170000,219492250,5130,5130,5130,5130,0
20230713,165900,219492250,5130,5130,5130,5130,0
20230713,165800,219492250,5130,5130,5130,5130,0
20230713,165700,219492250,5130,5130,5130,5130,0
20230713,165600,219492250,5130,5130,5130,5130,0
20230713,165500,219492250,5130,5130,5130,5130,0
20230713,165400,219492250,5130,5130,5130,5130,0
20230713,165300,219492250,5130,5130,5130,5130,0
20230713,165200,219492250,5130,5130,5130,5130,0
20230713,165100,219492250,5130,5130,5130,5130,0
20230713,165000,219492250,5130,5130,5130,5130,0
20230713,164900,219492250,5130,5130,5130,5130,1927
20230713,164800,219492250,5130,5130,5130,5130,0
20230713,164700,219492250,5130,5130,5130,5130,0
20230713,164600,219492250,5130,5130,5130,5130,0
20230713,164500,219492250,5130,5130,5130,5130,0
20230713,164400,219492250,5130,5130,5130,5130,0
20230713,164300,219492250,5130,5130,5130,5130,0
20230713,164200,219492250,5130,5130,5130,5130,0
20230713,164100,219492250,5130,5130,5130,5130,0
20230713,164000,219492250,5130,5130,5130,5130,0
20230713,163900,219492250,5130,5130,5130,5130,0
20230713,163800,219492250,5130,5130,5130,5130,0
20230713,163700,219492250,5130,5130,5130,5130,0
20230713,163600,219492250,5130,5130,5130,5130,0
20230713,163500,219492250,5130,5130,5130,5130,0
20230713,163400,219492250,5130,5130,5130,5130,0
20230713,163300,219492250,5130,5130,5130,5130,0
20230713,163200,219492250,5130,5130,5130,5130,0
20230713,163100,219492250,5130,5130,5130,5130,0
20230713,163000,219492250,5130,5130,5130,5130,0
20230713,162900,219492250,5130,5130,5130,5130,0
20230713,162800,219492250,5130,5130,5130,5130,0
20230713,162700,219492250,5130,5130,5130,5130,0
20230713,162600,219492250,5130,5130,5130,5130,0
20230713,162500,219492250,5130,5130,5130,5130,0
20230713,162400,219492250,5130,5130,5130,5130,0
20230713,162300,219492250,5130,5130,5130,5130,0
20230713,162200,219492250,5130,5130,5130,5130,0
20230713,162100,219492250,5130,5130,5130,5130,0
20230713,162000,219492250,5130,5130,5130,5130,0
20230713,161900,219492250,5130,5130,5130,5130,1927
20230713,161800,219492250,5130,5130,5130,5130,0
20230713,161700,219492250,5130,5130,5130,5130,0
20230713,161600,219492250,5130,5130,5130,5130,0
20230713,161500,219492250,5130,5130,5130,5130,0
20230713,161400,219492250,5130,5130,5130,5130,0
20230713,161300,219492250,5130,5130,5130,5130,0
20230713,161200,219492250,5130,5130,5130,5130,0
20230713,161100,219492250,5130,5130,5130,5130,0
20230713,161000,219492250,5130,5130,5130,5130,0
20230713,160900,219492250,5130,5130,5130,5130,0
20230713,160800,219492250,5130,5130,5130,5130,0
20230713,160700,219492250,5130,5130,5130,5130,0
20230713,160600,219492250,5130,5130,5130,5130,0
20230713,160500,219492250,5130,5130,5130,5130,0
20230713,160400,219492250,5130,5130,5130,5130,0
20230713,160300,219492250,5130,5130,5130,5130,0
20230713,160200,219492250,5130,5130,5130,5130,0
20230713,160100,219492250,5130,5130,5130,5130,0
20230713,160000,219492250,5130,5130,5130,5130,0
20230713,155900,219492250,5130,5130,5130,5130,0
20230713,155800,219492250,5130,5130,5130,5130,0
20230713,155700,219492250,5130,5130,5130,5130,0
20230713,155600,219492250,5130,5130,5130,5130,0
20230713,155500,219492250,5130,5130,5130,5130,0
20230713,155400,219492250,5130,5130,5130,5130,0
20230713,155300,219492250,5130,5130,5130,5130,0
20230713,155200,219492250,5130,5130,5130,5130,0
20230713,155100,219492250,5130,5130,5130,5130,0
20230713,155000,219492250,5130,5130,5130,5130,0
20230713,154900,219492250,5130,5130,5130,5130,1927
20230713,154800,219492250,5130,5130,5130,5130,0
20230713,154700,219492250,5130,5130,5130,5130,0
20230713,154600,219492250,5130,5130,5130,5130,0
20230713,154500,219492250,5130,5130,5130,5130,0
20230713,154400,219492250,5130,5130,5130,5130,0
20230713,154300,219492250,5130,5130,5130,5130,0
20230713,154200,219492250,5130,5130,5130,5130,0
20230713,154100,219492250,5130,5130,5130,5130,0
20230713,154000,219492250,5130,5130,5130,5130,0
20230713,153900,219492250,5130,5130,5130,5130,0
20230713,153800,219492250,5130,5130,5130,5130,0
20230713,153700,219492250,5130,5130,5130,5130,0
20230713,153600,219492250,5130,5130,5130,5130,0
20230713,153500,219492250,5130,5130,5130,5130,0
20230713,153400,219492250,5130,5130,5130,5130,0
20230713,153300,219492250,5130,5130,5130,5130,0
20230713,153200,219492250,5130,5130,5130,5130,0
20230713,153100,219492250,5130,5130,5130,5130,0
20230713,153000,219492250,5130,5130,5130,5130,1927
20230713,152900,209606740,5100,5100,5100,5100,0
20230713,152800,209606740,5100,5100,5100,5100,0
20230713,152700,209606740,5100,5100,5100,5100,0
20230713,152600,209606740,5100,5100,5100,5100,0
20230713,152500,209606740,5100,5100,5100,5100,0
20230713,152400,209606740,5100,5100,5100,5100,0
20230713,152300,209606740,5100,5100,5100,5100,0
20230713,152200,209606740,5100,5100,5100,5100,0
20230713,152100,209606740,5100,5100,5100,5100,0
20230713,152000,209606740,5100,5100,5100,5100,0
20230713,151900,209606740,5100,5120,5130,5100,141
20230713,151800,208885680,5130,5110,5130,5110,65
20230713,151700,208552830,5110,5120,5120,5110,2
20230713,151600,208542600,5130,5130,5130,5130,0
20230713,151500,208542600,5130,5130,5130,5130,98
20230713,151400,208039860,5120,5120,5120,5120,0
20230713,151300,208039860,5120,5140,5140,5120,168
20230713,151200,207178090,5130,5130,5130,5130,31
20230713,151100,207019060,5120,5130,5130,5120,114
20230713,151000,206434540,5120,5120,5120,5120,21
20230713,150900,206327020,5120,5120,5120,5120,7
20230713,150800,206291180,5120,5120,5120,5120,2
20230713,150700,206280940,5120,5120,5120,5120,0
20230713,150600,206280940,5120,5120,5120,5120,27
20230713,150500,206142700,5120,5120,5120,5120,0
20230713,150400,206142700,5120,5120,5120,5110,103
20230713,150300,205615600,5120,5120,5120,5120,20
20230713,150200,205513200,5120,5120,5120,5120,7
20230713,150100,205477360,5120,5120,5120,5120,3
20230713,150000,205462000,5120,5120,5120,5120,18
20230713,145900,205369840,5120,5120,5120,5120,5
20230713,145800,205344240,5130,5120,5130,5120,20
20230713,145700,205241740,5120,5120,5120,5120,3
20230713,145600,205226380,5120,5120,5120,5120,24
20230713,145500,205103500,5120,5120,5120,5120,3
20230713,145400,205088140,5120,5120,5120,5120,13
20230713,145300,205021580,5120,5120,5120,5120,18
20230713,145200,204929420,5120,5120,5120,5120,5
20230713,145100,204903820,5120,5120,5120,5120,7
20230713,145000,204867980,5120,5120,5120,5120,31
20230713,144900,204709260,5120,5120,5120,5120,8
20230713,144800,204668300,5120,5120,5120,5120,0
20230713,144700,204668300,5120,5120,5120,5120,42
20230713,144600,204453260,5120,5120,5130,5120,32
20230713,144500,204289370,5130,5130,5130,5130,10
20230713,144400,204238070,5120,5120,5120,5120,5
20230713,144300,204212470,5120,5130,5130,5120,134
20230713,144200,203525230,5130,5130,5130,5130,20
20230713,144100,203422630,5130,5130,5130,5130,19
20230713,144000,203325160,5130,5130,5130,5130,26
20230713,143900,203191780,5130,5130,5130,5130,13
20230713,143800,203125090,5140,5140,5140,5140,100
20230713,143700,202611090,5130,5130,5130,5130,29
20230713,143600,202462320,5140,5140,5140,5140,6
20230713,143500,202431480,5130,5130,5130,5130,13
20230713,143400,202364790,5130,5130,5130,5130,5
20230713,143300,202339140,5130,5130,5130,5130,18
20230713,143200,202246800,5130,5130,5130,5130,7
20230713,143100,202210890,5130,5130,5130,5130,10
20230713,143000,202159590,5130,5130,5130,5130,23
20230713,142900,202041600,5140,5130,5140,5130,215
20230713,142800,200936530,5130,5130,5130,5130,11
20230713,142700,200880100,5130,5130,5130,5130,27
20230713,142600,200741590,5130,5130,5130,5130,3
20230713,142500,200726200,5130,5130,5130,5130,6
20230713,142400,200695420,5140,5140,5140,5140,153
20230713,142300,199909000,5140,5140,5150,5140,95
20230713,142200,199420060,5140,5080,5140,5080,2983
20230713,142100,184156920,5080,5080,5080,5080,3
20230713,142000,184141680,5080,5090,5090,5080,31
20230713,141900,183984150,5080,5080,5080,5080,10
20230713,141800,183933350,5080,5080,5080,5080,6
20230713,141700,183902870,5080,5080,5080,5080,18
20230713,141600,183811430,5080,5090,5090,5080,13
20230713,141500,183745280,5080,5080,5080,5080,13
20230713,141400,183679240,5080,5080,5080,5080,4
20230713,141300,183658920,5080,5080,5080,5080,23
20230713,141200,183542080,5080,5080,5080,5080,10
20230713,141100,183491280,5080,5080,5080,5080,3
20230713,141000,183476040,5080,5080,5090,5080,28
20230713,140900,183333780,5080,5080,5080,5080,5
20230713,140800,183308380,5080,5080,5080,5080,13
20230713,140700,183242340,5080,5080,5080,5080,28
20230713,140600,183100100,5090,5090,5090,5080,6
20230713,140500,183069580,5080,5080,5080,5080,9
20230713,140400,183023860,5080,5100,5100,5080,985
20230713,140300,178003560,5100,5100,5100,5100,9
20230713,140200,177957660,5100,5100,5100,5100,6
20230713,140100,177927060,5100,5100,5100,5100,947
20230713,140000,173097360,5100,5100,5100,5100,32
20230713,135900,172934160,5100,5110,5110,5100,77
20230713,135800,172540760,5110,5100,5110,5100,6
20230713,135700,172510120,5100,5110,5110,5100,23
20230713,135600,172392800,5100,5100,5110,5100,11
20230713,135500,172336680,5110,5110,5110,5110,4
20230713,135400,172316240,5100,5110,5110,5100,27
20230713,135300,172178500,5100,5100,5110,5100,533
20230713,135200,169460180,5100,5100,5100,5100,10
20230713,135100,169409180,5100,5100,5100,5100,126
20230713,135000,168766580,5100,5100,5100,5100,18
20230713,134900,168674780,5100,5100,5100,5100,35
20230713,134800,168496280,5100,5100,5100,5100,10
20230713,134700,168445280,5100,5100,5100,5100,23
20230713,134600,168327980,5100,5100,5100,5100,274
20230713,134500,166930580,5100,5100,5100,5100,0
20230713,134400,166930580,5100,5100,5100,5100,30
20230713,134300,166777580,5100,5100,5100,5100,3
20230713,134200,166762280,5100,5100,5100,5100,3
20230713,134100,166746980,5110,5110,5110,5110,327
20230713,134000,165076010,5110,5110,5110,5110,0
20230713,133900,165076010,5110,5110,5110,5110,6
20230713,133800,165045350,5110,5110,5110,5110,3
20230713,133700,165030020,5110,5110,5110,5110,31
20230713,133600,164871610,5110,5110,5110,5110,3
20230713,133500,164856280,5110,5110,5110,5110,6
20230713,133400,164825620,5110,5110,5110,5110,20
20230713,133300,164723420,5120,5110,5120,5110,29
20230713,133200,164575220,5110,5110,5110,5110,11
20230713,133100,164519010,5110,5110,5110,5110,21
20230713,133000,164411700,5110,5110,5110,5110,5
20230713,132900,164386150,5110,5110,5110,5110,9
20230713,132800,164340160,5120,5120,5120,5120,4
20230713,132700,164319680,5110,5110,5110,5110,23
20230713,132600,164202150,5110,5110,5110,5110,3
20230713,132500,164186820,5110,5110,5110,5110,13
20230713,132400,164120390,5110,5110,5110,5110,18
20230713,132300,164028410,5110,5110,5110,5110,6
20230713,132200,163997750,5110,5110,5110,5110,6
20230713,132100,163967090,5110,5110,5110,5110,28
20230713,132000,163824010,5110,5110,5110,5110,6
20230713,131900,163793350,5110,5110,5110,5110,0
20230713,131800,163793350,5110,5110,5110,5110,6
20230713,131700,163762690,5110,5100,5110,5100,403
20230713,131600,161703420,5100,5100,5100,5100,59
20230713,131500,161402520,5100,5100,5100,5100,90
20230713,131400,160943520,5100,5100,5100,5100,59
20230713,131300,160642620,5100,5100,5100,5100,3
20230713,131200,160627320,5100,5100,5100,5100,3
20230713,131100,160612020,5100,5110,5110,5100,651
20230713,131000,157285640,5110,5110,5110,5110,778
20230713,130900,153310060,5110,5110,5110,5110,3
20230713,130800,153294730,5110,5110,5110,5110,20
20230713,130700,153192530,5110,5110,5110,5110,3
20230713,130600,153177200,5110,5110,5110,5110,13
20230713,130500,153110770,5110,5110,5110,5110,206
20230713,130400,152058110,5110,5110,5110,5110,21
20230713,130300,151950800,5110,5110,5110,5110,3
20230713,130200,151935470,5110,5110,5110,5110,9
20230713,130100,151889480,5110,5110,5110,5110,23
20230713,130000,151771950,5110,5110,5110,5110,4
20230713,125900,151751510,5110,5110,5110,5110,6
20230713,125800,151720850,5110,5110,5110,5110,28
20230713,125700,151577770,5110,5110,5110,5110,0
20230713,125600,151577770,5110,5110,5110,5110,3
20230713,125500,151562440,5110,5110,5110,5110,0
20230713,125400,151562440,5110,5110,5110,5110,25
20230713,125300,151434690,5110,5110,5110,5110,0
20230713,125200,151434690,5110,5110,5110,5110,0
20230713,125100,151434690,5110,5110,5110,5110,18
20230713,125000,151342710,5110,5110,5110,5110,7
20230713,124900,151306940,5130,5130,5130,5130,0
20230713,124800,151306940,5130,5150,5150,5110,512
20230713,124700,148683210,5140,5170,5170,5140,339
20230713,124600,146939640,5170,5170,5170,5170,48
20230713,124500,146691480,5170,5170,5170,5170,0
20230713,124400,146691480,5170,5170,5170,5170,206
20230713,124300,145626460,5170,5170,5170,5170,7
20230713,124200,145590270,5090,5090,5090,5090,0
20230713,124100,145590270,5090,5180,5180,5090,832
20230713,124000,141346660,5180,5180,5180,5150,1225
20230713,123900,135023210,5170,5110,5170,5110,3634
20230713,123800,116362020,5110,5100,5110,5100,1157
20230713,123700,110460940,5090,5090,5090,5090,1211
20230713,123600,104296950,5080,5080,5080,5080,1038
20230713,123500,99023910,5070,5060,5070,5060,1286
20230713,123400,92504140,5060,5060,5060,5060,0
20230713,123300,92504140,5060,5060,5060,5060,0
20230713,123200,92504140,5060,5060,5060,5060,0
20230713,123100,92504140,5060,5060,5060,5060,25
20230713,123000,92377640,5060,5060,5060,5060,7
20230713,122900,92342220,5060,5060,5060,5060,0
20230713,122800,92342220,5060,5060,5060,5060,18
20230713,122700,92251140,5060,5060,5060,5060,7
20230713,122600,92215720,5060,5060,5060,5060,0
20230713,122500,92215720,5060,5060,5060,5060,18
20230713,122400,92124640,5060,5060,5060,5060,0
20230713,122300,92124640,5060,5060,5060,5060,7
20230713,122200,92089220,5060,5060,5060,5060,0
20230713,122100,92089220,5060,5060,5060,5060,18
20230713,122000,91998140,5060,5060,5060,5060,0
20230713,121900,91998140,5060,5060,5060,5060,7
20230713,121800,91962720,5060,5060,5060,5060,18
20230713,121700,91871640,5070,5070,5070,5070,1
20230713,121600,91866570,5060,5060,5060,5060,7
20230713,121500,91831150,5060,5070,5070,5060,23
20230713,121400,91714720,5070,5070,5070,5070,5
20230713,121300,91689370,5070,5070,5070,5070,10
20230713,121200,91638670,5060,5060,5060,5060,24
20230713,121100,91517230,5060,5060,5060,5060,30
20230713,121000,91365430,5060,5060,5060,5060,0
20230713,120900,91365430,5060,5060,5060,5060,0
20230713,120800,91365430,5060,5060,5060,5060,25
20230713,120700,91238930,5070,5070,5070,5070,0
20230713,120600,91238930,5070,5070,5070,5070,0
20230713,120500,91238930,5070,5060,5070,5060,24
20230713,120400,91117430,5060,5060,5060,5060,7
20230713,120300,91082010,5060,5060,5060,5060,0
20230713,120200,91082010,5060,5060,5060,5060,18
20230713,120100,90990930,5060,5060,5060,5060,0
20230713,120000,90990930,5060,5060,5060,5060,7
20230713,115900,90955510,5060,5060,5060,5060,0
20230713,115800,90955510,5060,5070,5070,5060,19
20230713,115700,90859360,5060,5060,5060,5060,0
20230713,115600,90859360,5060,5060,5060,5060,7
20230713,115500,90823940,5060,5060,5060,5060,18
20230713,115400,90732860,5060,5060,5060,5060,0
20230713,115300,90732860,5060,5060,5060,5060,0
20230713,115200,90732860,5060,5060,5060,5060,25
20230713,115100,90606360,5070,5070,5070,5070,0
20230713,115000,90606360,5070,5070,5070,5070,2
20230713,114900,90596220,5060,5060,5060,5060,7
20230713,114800,90560800,5060,5060,5060,5060,18
20230713,114700,90469720,5070,5070,5070,5070,0
20230713,114600,90469720,5070,5070,5070,5070,2
20230713,114500,90459580,5060,5060,5060,5060,24
20230713,114400,90338140,5070,5070,5070,5070,0
20230713,114300,90338140,5070,5070,5070,5070,0
20230713,114200,90338140,5070,5060,5070,5060,20
20230713,114100,90236920,5060,5060,5060,5060,7
20230713,114000,90201500,5070,5070,5070,5070,0
20230713,113900,90201500,5070,5060,5070,5060,19
20230713,113800,90105350,5060,5060,5060,5060,0
20230713,113700,90105350,5060,5070,5070,5060,9
20230713,113600,90059790,5060,5060,5060,5060,0
20230713,113500,90059790,5060,5070,5070,5060,20
20230713,113400,89958570,5060,5060,5060,5060,0
20230713,113300,89958570,5060,5060,5060,5060,7
20230713,113200,89923150,5060,5060,5060,5060,18
20230713,113100,89832070,5060,5060,5060,5060,0
20230713,113000,89832070,5060,5060,5060,5060,0
20230713,112900,89832070,5060,5060,5060,5060,25
20230713,112800,89705570,5070,5070,5070,5070,2
20230713,112700,89695430,5060,5060,5060,5060,0
20230713,112600,89695430,5060,5060,5060,5060,0
20230713,112500,89695430,5060,5070,5070,5060,27
20230713,112400,89558790,5060,5060,5060,5060,0
20230713,112300,89558790,5060,5060,5060,5060,0
20230713,112200,89558790,5060,5060,5060,5060,24
20230713,112100,89437350,5070,5070,5070,5070,18
20230713,112000,89346090,5060,5060,5060,5060,200
20230713,111900,88334090,5060,5060,5060,5060,18
20230713,111800,88243010,5060,5060,5060,5060,7
20230713,111700,88207590,5060,5060,5060,5060,0
20230713,111600,88207590,5060,5060,5060,5060,0
20230713,111500,88207590,5060,5060,5060,5060,18
20230713,111400,88116510,5070,5060,5070,5060,9
20230713,111300,88070950,5060,5060,5060,5060,0
20230713,111200,88070950,5060,5060,5060,5060,18
20230713,111100,87979870,5070,5070,5070,5070,2
20230713,111000,87969730,5060,5060,5060,5060,7
20230713,110900,87934310,5060,5060,5060,5060,18
20230713,110800,87843230,5060,5060,5060,5060,0
20230713,110700,87843230,5060,5060,5060,5060,0
20230713,110600,87843230,5060,5060,5070,5060,40
20230713,110500,87640780,5070,5070,5070,5070,0
20230713,110400,87640780,5070,5070,5070,5070,5
20230713,110300,87615430,5070,5070,5070,5070,0
20230713,110200,87615430,5070,5070,5070,5070,3
20230713,110100,87600220,5070,5070,5070,5070,0
20230713,110000,87600220,5070,5070,5070,5070,1
20230713,105900,87595150,5070,5070,5070,5060,22
20230713,105800,87483790,5060,5060,5060,5060,7
20230713,105700,87448370,5060,5060,5060,5060,0
20230713,105600,87448370,5060,5060,5060,5060,18
20230713,105500,87357290,5060,5060,5060,5060,0
20230713,105400,87357290,5060,5060,5060,5060,6
20230713,105300,87326930,5070,5070,5070,5070,2
20230713,105200,87316790,5060,5060,5060,5060,36
20230713,105100,87134630,5060,5060,5060,5060,7
20230713,105000,87099210,5060,5060,5060,5060,0
20230713,104900,87099210,5060,5060,5060,5060,0
20230713,104800,87099210,5060,5060,5060,5060,0
20230713,104700,87099210,5060,5060,5060,5060,0
20230713,104600,87099210,5060,5060,5060,5060,26
20230713,104500,86967650,5070,5070,5070,5070,0
20230713,104400,86967650,5070,5070,5070,5070,2
20230713,104300,86957510,5060,5070,5070,5060,27
20230713,104200,86820690,5080,5080,5080,5080,0
20230713,104100,86820690,5080,5080,5080,5080,0
20230713,104000,86820690,5080,5080,5080,5080,0
20230713,103900,86820690,5080,5090,5090,5080,29
20230713,103800,86673360,5090,5090,5090,5090,0
20230713,103700,86673360,5090,5090,5090,5090,0
20230713,103600,86673360,5090,5090,5090,5090,2
20230713,103500,86663180,5090,5070,5090,5070,225
20230713,103400,85518230,5080,5080,5080,5080,0
20230713,103300,85518230,5080,5080,5080,5080,2
20230713,103200,85508070,5070,5070,5070,5070,3
20230713,103100,85492860,5060,5060,5060,5060,7
20230713,103000,85457440,5070,5070,5070,5070,1
20230713,102900,85452370,5060,5060,5060,5060,18
20230713,102800,85361290,5060,5070,5070,5060,142
20230713,102700,84642750,5060,5060,5060,5060,6
20230713,102600,84612390,5060,5060,5060,5060,18
20230713,102500,84521310,5070,5070,5070,5070,1
20230713,102400,84516240,5060,5060,5060,5060,7
20230713,102300,84480820,5060,5060,5060,5060,18
20230713,102200,84389740,5070,5070,5070,5070,1
20230713,102100,84384670,5070,5070,5070,5070,3
20230713,102000,84369460,5060,5060,5060,5060,7
20230713,101900,84334040,5060,5070,5070,5060,19
20230713,101800,84237890,5060,5060,5060,5060,0
20230713,101700,84237890,5060,5060,5060,5060,0
20230713,101600,84237890,5060,5060,5070,5060,26
20230713,101500,84106320,5060,5060,5060,5060,0
20230713,101400,84106320,5060,5060,5060,5060,0
20230713,101300,84106320,5060,5060,5060,5060,18
20230713,101200,84015240,5060,5070,5070,5060,8
20230713,101100,83974750,5060,5060,5060,5060,0
20230713,101000,83974750,5060,5060,5060,5060,32
20230713,100900,83812830,5070,5070,5070,5070,1
20230713,100800,83807760,5080,5080,5080,5080,1
20230713,100700,83802680,5080,5080,5080,5080,2
20230713,100600,83792520,5080,5080,5080,5080,1
20230713,100500,83787440,5090,5060,5090,5060,525
20230713,100400,81115470,5080,5070,5080,5070,19
20230713,100300,81019130,5080,5080,5080,5080,1
20230713,100200,81014050,5070,5060,5070,5060,3653
20230713,100100,62529810,5050,5050,5050,5050,0
20230713,100000,62529810,5050,5060,5060,5050,19
20230713,095900,62433850,5050,5050,5050,5050,590
20230713,095800,59454350,5050,5050,5050,5050,0
20230713,095700,59454350,5050,5050,5050,5050,15
20230713,095600,59378600,5040,5050,5050,5040,210
20230713,095500,58318280,5050,5050,5050,5050,0
20230713,095400,58318280,5050,5050,5050,5050,0
20230713,095300,58318280,5050,5040,5050,5040,19
20230713,095200,58222510,5050,5050,5050,5050,0
20230713,095100,58222510,5050,5050,5050,5050,0
20230713,095000,58222510,5050,5040,5050,5040,19
20230713,094900,58126740,5040,5040,5040,5040,18
20230713,094800,58036020,5050,5050,5050,5050,0
20230713,094700,58036020,5050,5050,5050,5050,0
20230713,094600,58036020,5050,5050,5050,5050,0
20230713,094500,58036020,5050,5050,5050,5050,0
20230713,094400,58036020,5050,5050,5050,5050,201
20230713,094300,57020970,5050,5050,5050,5050,18
20230713,094200,56930070,5050,5050,5050,5050,0
20230713,094100,56930070,5050,5050,5050,5050,0
20230713,094000,56930070,5050,5050,5050,5050,0
20230713,093900,56930070,5050,5050,5050,5050,1
20230713,093800,56925020,5050,5060,5060,5050,400
20230713,093700,54903020,5050,5050,5050,5050,0
20230713,093600,54903020,5050,5040,5050,5040,688
20230713,093500,51430450,5040,5040,5040,5040,0
20230713,093400,51430450,5040,5040,5040,5040,20
20230713,093300,51329650,5020,5020,5020,5020,2
20230713,093200,51319610,5030,5030,5030,5030,196
20230713,093100,50333730,5030,5020,5030,5020,165
20230713,093000,49505260,5010,5010,5010,5010,0
20230713,092900,49505260,5010,5010,5010,5010,0
20230713,092800,49505260,5010,5010,5010,5010,0
20230713,092700,49505260,5010,5010,5010,5010,0
20230713,092600,49505260,5010,5010,5010,5010,0
20230713,092500,49505260,5010,5010,5010,5010,0
20230713,092400,49505260,5010,5010,5010,5010,0
20230713,092300,49505260,5010,5010,5010,5000,5715
20230713,092200,20926690,5030,5030,5030,5030,0
20230713,092100,20926690,5030,5030,5030,5030,1
20230713,092000,20921660,5030,5030,5030,5030,0
20230713,091900,20921660,5030,5030,5030,5030,0
20230713,091800,20921660,5030,5020,5030,5020,794
20230713,091700,16931810,5000,5080,5080,5000,3006
20230713,091600,1857460,5080,5090,5090,5080,11
20230713,091500,1801480,5090,5090,5090,5090,0
20230713,091400,1801480,5090,5090,5090,5090,0
20230713,091300,1801480,5090,5090,5090,5090,0
20230713,091200,1801480,5090,5090,5090,5090,1
20230713,091100,1796390,5090,5090,5090,5090,5
20230713,091000,1770940,5080,5080,5080,5080,0
20230713,090900,1770940,5080,5080,5080,5080,0
20230713,090800,1770940,5080,5080,5080,5080,0
20230713,090700,1770940,5080,5070,5080,5070,23
20230713,090600,1654120,5080,5080,5080,5080,22
20230713,090500,1542360,5080,5090,5090,5080,106
20230713,090400,1002840,5100,5100,5100,5100,0
20230713,090300,1002840,5100,5100,5100,5100,0
20230713,090200,1002840,5100,5100,5100,5100,1
20230713,090100,997740,5090,5090,5090,5080,142
20230713,090000,274970,5100,5090,5100,5090,54