KissMeData/088260/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194800,112982930,5190,5190,5190,5190,407
20230714,194700,112982930,5190,5190,5190,5190,0
20230714,194600,112982930,5190,5190,5190,5190,0
20230714,194500,112982930,5190,5190,5190,5190,0
20230714,194400,112982930,5190,5190,5190,5190,0
20230714,194300,112982930,5190,5190,5190,5190,0
20230714,194200,112982930,5190,5190,5190,5190,0
20230714,194100,112982930,5190,5190,5190,5190,0
20230714,194000,112982930,5190,5190,5190,5190,0
20230714,193900,112982930,5190,5190,5190,5190,0
20230714,193800,112982930,5190,5190,5190,5190,0
20230714,193700,112982930,5190,5190,5190,5190,0
20230714,193600,112982930,5190,5190,5190,5190,0
20230714,193500,112982930,5190,5190,5190,5190,0
20230714,193400,112982930,5190,5190,5190,5190,0
20230714,193300,112982930,5190,5190,5190,5190,0
20230714,193200,112982930,5190,5190,5190,5190,0
20230714,193100,112982930,5190,5190,5190,5190,0
20230714,193000,112982930,5190,5190,5190,5190,0
20230714,192900,112982930,5190,5190,5190,5190,0
20230714,192800,112982930,5190,5190,5190,5190,0
20230714,192700,112982930,5190,5190,5190,5190,0
20230714,192600,112982930,5190,5190,5190,5190,0
20230714,192500,112982930,5190,5190,5190,5190,0
20230714,192400,112982930,5190,5190,5190,5190,0
20230714,192300,112982930,5190,5190,5190,5190,0
20230714,192200,112982930,5190,5190,5190,5190,0
20230714,192100,112982930,5190,5190,5190,5190,0
20230714,192000,112982930,5190,5190,5190,5190,0
20230714,191900,112982930,5190,5190,5190,5190,0
20230714,191800,112982930,5190,5190,5190,5190,407
20230714,191700,112982930,5190,5190,5190,5190,0
20230714,191600,112982930,5190,5190,5190,5190,0
20230714,191500,112982930,5190,5190,5190,5190,0
20230714,191400,112982930,5190,5190,5190,5190,0
20230714,191300,112982930,5190,5190,5190,5190,0
20230714,191200,112982930,5190,5190,5190,5190,0
20230714,191100,112982930,5190,5190,5190,5190,0
20230714,191000,112982930,5190,5190,5190,5190,0
20230714,190900,112982930,5190,5190,5190,5190,0
20230714,190800,112982930,5190,5190,5190,5190,0
20230714,190700,112982930,5190,5190,5190,5190,0
20230714,190600,112982930,5190,5190,5190,5190,0
20230714,190500,112982930,5190,5190,5190,5190,0
20230714,190400,112982930,5190,5190,5190,5190,0
20230714,190300,112982930,5190,5190,5190,5190,0
20230714,190200,112982930,5190,5190,5190,5190,0
20230714,190100,112982930,5190,5190,5190,5190,0
20230714,190000,112982930,5190,5190,5190,5190,0
20230714,185900,112982930,5190,5190,5190,5190,0
20230714,185800,112982930,5190,5190,5190,5190,0
20230714,185700,112982930,5190,5190,5190,5190,0
20230714,185600,112982930,5190,5190,5190,5190,0
20230714,185500,112982930,5190,5190,5190,5190,0
20230714,185400,112982930,5190,5190,5190,5190,0
20230714,185300,112982930,5190,5190,5190,5190,0
20230714,185200,112982930,5190,5190,5190,5190,0
20230714,185100,112982930,5190,5190,5190,5190,0
20230714,185000,112982930,5190,5190,5190,5190,0
20230714,184900,112982930,5190,5190,5190,5190,0
20230714,184800,112982930,5190,5190,5190,5190,407
20230714,184700,112982930,5190,5190,5190,5190,0
20230714,184600,112982930,5190,5190,5190,5190,0
20230714,184500,112982930,5190,5190,5190,5190,0
20230714,184400,112982930,5190,5190,5190,5190,0
20230714,184300,112982930,5190,5190,5190,5190,0
20230714,184200,112982930,5190,5190,5190,5190,0
20230714,184100,112982930,5190,5190,5190,5190,0
20230714,184000,112982930,5190,5190,5190,5190,0
20230714,183900,112982930,5190,5190,5190,5190,0
20230714,183800,112982930,5190,5190,5190,5190,0
20230714,183700,112982930,5190,5190,5190,5190,0
20230714,183600,112982930,5190,5190,5190,5190,0
20230714,183500,112982930,5190,5190,5190,5190,0
20230714,183400,112982930,5190,5190,5190,5190,0
20230714,183300,112982930,5190,5190,5190,5190,0
20230714,183200,112982930,5190,5190,5190,5190,0
20230714,183100,112982930,5190,5190,5190,5190,0
20230714,183000,112982930,5190,5190,5190,5190,0
20230714,182900,112982930,5190,5190,5190,5190,0
20230714,182800,112982930,5190,5190,5190,5190,0
20230714,182700,112982930,5190,5190,5190,5190,0
20230714,182600,112982930,5190,5190,5190,5190,0
20230714,182500,112982930,5190,5190,5190,5190,0
20230714,182400,112982930,5190,5190,5190,5190,0
20230714,182300,112982930,5190,5190,5190,5190,0
20230714,182200,112982930,5190,5190,5190,5190,0
20230714,182100,112982930,5190,5190,5190,5190,0
20230714,182000,112982930,5190,5190,5190,5190,0
20230714,181900,112982930,5190,5190,5190,5190,0
20230714,181800,112982930,5190,5190,5190,5190,407
20230714,181700,112982930,5190,5190,5190,5190,0
20230714,181600,112982930,5190,5190,5190,5190,0
20230714,181500,112982930,5190,5190,5190,5190,0
20230714,181400,112982930,5190,5190,5190,5190,0
20230714,181300,112982930,5190,5190,5190,5190,0
20230714,181200,112982930,5190,5190,5190,5190,0
20230714,181100,112982930,5190,5190,5190,5190,0
20230714,181000,112982930,5190,5190,5190,5190,0
20230714,180900,112982930,5190,5190,5190,5190,0
20230714,180800,112982930,5190,5190,5190,5190,0
20230714,180700,112982930,5190,5190,5190,5190,0
20230714,180600,112982930,5190,5190,5190,5190,0
20230714,180500,112982930,5190,5190,5190,5190,0
20230714,180400,112982930,5190,5190,5190,5190,0
20230714,180300,112982930,5190,5190,5190,5190,0
20230714,180200,112982930,5190,5190,5190,5190,0
20230714,180100,112982930,5190,5190,5190,5190,0
20230714,180000,112982930,5190,5190,5190,5190,0
20230714,175900,112982930,5190,5190,5190,5190,0
20230714,175800,112982930,5190,5190,5190,5190,0
20230714,175700,112982930,5190,5190,5190,5190,0
20230714,175600,112982930,5190,5190,5190,5190,0
20230714,175500,112982930,5190,5190,5190,5190,0
20230714,175400,112982930,5190,5190,5190,5190,0
20230714,175300,112982930,5190,5190,5190,5190,0
20230714,175200,112982930,5190,5190,5190,5190,0
20230714,175100,112982930,5190,5190,5190,5190,0
20230714,175000,112982930,5190,5190,5190,5190,0
20230714,174900,112982930,5190,5190,5190,5190,0
20230714,174800,112982930,5190,5190,5190,5190,407
20230714,174700,112982930,5190,5190,5190,5190,0
20230714,174600,112982930,5190,5190,5190,5190,0
20230714,174500,112982930,5190,5190,5190,5190,0
20230714,174400,112982930,5190,5190,5190,5190,0
20230714,174300,112982930,5190,5190,5190,5190,0
20230714,174200,112982930,5190,5190,5190,5190,0
20230714,174100,112982930,5190,5190,5190,5190,0
20230714,174000,112982930,5190,5190,5190,5190,0
20230714,173900,112982930,5190,5190,5190,5190,0
20230714,173800,112982930,5190,5190,5190,5190,0
20230714,173700,112982930,5190,5190,5190,5190,0
20230714,173600,112982930,5190,5190,5190,5190,0
20230714,173500,112982930,5190,5190,5190,5190,0
20230714,173400,112982930,5190,5190,5190,5190,0
20230714,173300,112982930,5190,5190,5190,5190,0
20230714,173200,112982930,5190,5190,5190,5190,0
20230714,173100,112982930,5190,5190,5190,5190,0
20230714,173000,112982930,5190,5190,5190,5190,0
20230714,172900,112982930,5190,5190,5190,5190,0
20230714,172800,112982930,5190,5190,5190,5190,0
20230714,172700,112982930,5190,5190,5190,5190,0
20230714,172600,112982930,5190,5190,5190,5190,0
20230714,172500,112982930,5190,5190,5190,5190,0
20230714,172400,112982930,5190,5190,5190,5190,0
20230714,172300,112982930,5190,5190,5190,5190,0
20230714,172200,112982930,5190,5190,5190,5190,0
20230714,172100,112982930,5190,5190,5190,5190,0
20230714,172000,112982930,5190,5190,5190,5190,0
20230714,171900,112982930,5190,5190,5190,5190,0
20230714,171800,112982930,5190,5190,5190,5190,407
20230714,171700,112982930,5190,5190,5190,5190,0
20230714,171600,112982930,5190,5190,5190,5190,0
20230714,171500,112982930,5190,5190,5190,5190,0
20230714,171400,112982930,5190,5190,5190,5190,0
20230714,171300,112982930,5190,5190,5190,5190,0
20230714,171200,112982930,5190,5190,5190,5190,0
20230714,171100,112982930,5190,5190,5190,5190,0
20230714,171000,112982930,5190,5190,5190,5190,0
20230714,170900,112982930,5190,5190,5190,5190,0
20230714,170800,112982930,5190,5190,5190,5190,0
20230714,170700,112982930,5190,5190,5190,5190,0
20230714,170600,112982930,5190,5190,5190,5190,0
20230714,170500,112982930,5190,5190,5190,5190,0
20230714,170400,112982930,5190,5190,5190,5190,0
20230714,170300,112982930,5190,5190,5190,5190,0
20230714,170200,112982930,5190,5190,5190,5190,0
20230714,170100,112982930,5190,5190,5190,5190,0
20230714,170000,112982930,5190,5190,5190,5190,0
20230714,165900,112982930,5190,5190,5190,5190,0
20230714,165800,112982930,5190,5190,5190,5190,0
20230714,165700,112982930,5190,5190,5190,5190,0
20230714,165600,112982930,5190,5190,5190,5190,0
20230714,165500,112982930,5190,5190,5190,5190,0
20230714,165400,112982930,5190,5190,5190,5190,0
20230714,165300,112982930,5190,5190,5190,5190,0
20230714,165200,112982930,5190,5190,5190,5190,0
20230714,165100,112982930,5190,5190,5190,5190,0
20230714,165000,112982930,5190,5190,5190,5190,0
20230714,164900,112982930,5190,5190,5190,5190,0
20230714,164800,112982930,5190,5190,5190,5190,407
20230714,164700,112982930,5190,5190,5190,5190,0
20230714,164600,112982930,5190,5190,5190,5190,0
20230714,164500,112982930,5190,5190,5190,5190,0
20230714,164400,112982930,5190,5190,5190,5190,0
20230714,164300,112982930,5190,5190,5190,5190,0
20230714,164200,112982930,5190,5190,5190,5190,0
20230714,164100,112982930,5190,5190,5190,5190,0
20230714,164000,112982930,5190,5190,5190,5190,0
20230714,163900,112982930,5190,5190,5190,5190,0
20230714,163800,112982930,5190,5190,5190,5190,0
20230714,163700,112982930,5190,5190,5190,5190,0
20230714,163600,112982930,5190,5190,5190,5190,0
20230714,163500,112982930,5190,5190,5190,5190,0
20230714,163400,112982930,5190,5190,5190,5190,0
20230714,163300,112982930,5190,5190,5190,5190,0
20230714,163200,112982930,5190,5190,5190,5190,0
20230714,163100,112982930,5190,5190,5190,5190,0
20230714,163000,112982930,5190,5190,5190,5190,0
20230714,162900,112982930,5190,5190,5190,5190,0
20230714,162800,112982930,5190,5190,5190,5190,0
20230714,162700,112982930,5190,5190,5190,5190,0
20230714,162600,112982930,5190,5190,5190,5190,0
20230714,162500,112982930,5190,5190,5190,5190,0
20230714,162400,112982930,5190,5190,5190,5190,0
20230714,162300,112982930,5190,5190,5190,5190,0
20230714,162200,112982930,5190,5190,5190,5190,0
20230714,162100,112982930,5190,5190,5190,5190,0
20230714,162000,112982930,5190,5190,5190,5190,0
20230714,161900,112982930,5190,5190,5190,5190,0
20230714,161800,112982930,5190,5190,5190,5190,407
20230714,161700,112982930,5190,5190,5190,5190,0
20230714,161600,112982930,5190,5190,5190,5190,0
20230714,161500,112982930,5190,5190,5190,5190,0
20230714,161400,112982930,5190,5190,5190,5190,0
20230714,161300,112982930,5190,5190,5190,5190,0
20230714,161200,112982930,5190,5190,5190,5190,0
20230714,161100,112982930,5190,5190,5190,5190,0
20230714,161000,112982930,5190,5190,5190,5190,0
20230714,160900,112982930,5190,5190,5190,5190,0
20230714,160800,112982930,5190,5190,5190,5190,0
20230714,160700,112982930,5190,5190,5190,5190,0
20230714,160600,112982930,5190,5190,5190,5190,0
20230714,160500,112982930,5190,5190,5190,5190,0
20230714,160400,112982930,5190,5190,5190,5190,0
20230714,160300,112982930,5190,5190,5190,5190,0
20230714,160200,112982930,5190,5190,5190,5190,0
20230714,160100,112982930,5190,5190,5190,5190,0
20230714,160000,112982930,5190,5190,5190,5190,0
20230714,155900,112982930,5190,5190,5190,5190,0
20230714,155800,112982930,5190,5190,5190,5190,0
20230714,155700,112982930,5190,5190,5190,5190,0
20230714,155600,112982930,5190,5190,5190,5190,0
20230714,155500,112982930,5190,5190,5190,5190,0
20230714,155400,112982930,5190,5190,5190,5190,0
20230714,155300,112982930,5190,5190,5190,5190,0
20230714,155200,112982930,5190,5190,5190,5190,0
20230714,155100,112982930,5190,5190,5190,5190,0
20230714,155000,112982930,5190,5190,5190,5190,0
20230714,154900,112982930,5190,5190,5190,5190,0
20230714,154800,112982930,5190,5190,5190,5190,407
20230714,154700,112982930,5190,5190,5190,5190,0
20230714,154600,112982930,5190,5190,5190,5190,0
20230714,154500,112982930,5190,5190,5190,5190,0
20230714,154400,112982930,5190,5190,5190,5190,0
20230714,154300,112982930,5190,5190,5190,5190,0
20230714,154200,112982930,5190,5190,5190,5190,0
20230714,154100,112982930,5190,5190,5190,5190,0
20230714,154000,112982930,5190,5190,5190,5190,0
20230714,153900,112982930,5190,5190,5190,5190,0
20230714,153800,112982930,5190,5190,5190,5190,0
20230714,153700,112982930,5190,5190,5190,5190,0
20230714,153600,112982930,5190,5190,5190,5190,0
20230714,153500,112982930,5190,5190,5190,5190,0
20230714,153400,112982930,5190,5190,5190,5190,0
20230714,153300,112982930,5190,5190,5190,5190,0
20230714,153200,112982930,5190,5190,5190,5190,0
20230714,153100,112982930,5190,5190,5190,5190,0
20230714,153000,112982930,5190,5190,5190,5190,407
20230714,152900,110870600,5180,5180,5180,5180,0
20230714,152800,110870600,5180,5180,5180,5180,0
20230714,152700,110870600,5180,5180,5180,5180,0
20230714,152600,110870600,5180,5180,5180,5180,0
20230714,152500,110870600,5180,5180,5180,5180,0
20230714,152400,110870600,5180,5180,5180,5180,0
20230714,152300,110870600,5180,5180,5180,5180,0
20230714,152200,110870600,5180,5180,5180,5180,0
20230714,152100,110870600,5180,5180,5180,5180,0
20230714,152000,110870600,5180,5180,5180,5180,0
20230714,151900,110870600,5180,5190,5190,5180,1273
20230714,151800,104276450,5190,5190,5190,5190,63
20230714,151700,103949480,5190,5190,5190,5190,0
20230714,151600,103949480,5190,5190,5190,5190,129
20230714,151500,103279970,5190,5190,5190,5190,60
20230714,151400,102968570,5190,5190,5190,5190,3
20230714,151300,102953000,5190,5190,5190,5190,61
20230714,151200,102636410,5190,5190,5190,5190,0
20230714,151100,102636410,5190,5190,5190,5190,60
20230714,151000,102325010,5180,5180,5180,5180,13
20230714,150900,102257670,5190,5180,5190,5180,66
20230714,150800,101915170,5170,5170,5170,5170,0
20230714,150700,101915170,5170,5190,5190,5170,75
20230714,150600,101526080,5180,5180,5180,5180,40
20230714,150500,101318880,5180,5190,5190,5180,69
20230714,150400,100960860,5190,5180,5190,5180,9
20230714,150300,100914220,5180,5180,5180,5180,6
20230714,150200,100883140,5190,5180,5190,5180,93
20230714,150100,100400870,5170,5170,5170,5170,14
20230714,150000,100328490,5180,5170,5180,5170,72
20230714,145900,99955620,5170,5170,5170,5170,18
20230714,145800,99862560,5170,5170,5180,5170,65
20230714,145700,99525910,5170,5170,5170,5170,22
20230714,145600,99412170,5170,5180,5180,5170,74
20230714,145500,99028970,5170,5160,5170,5160,23
20230714,145400,98910210,5180,5180,5180,5180,58
20230714,145300,98609770,5170,5160,5170,5160,22
20230714,145200,98496210,5170,5170,5180,5170,61
20230714,145100,98180290,5170,5180,5180,5160,59
20230714,145000,97874950,5170,5180,5180,5170,4
20230714,144900,97854260,5180,5170,5180,5170,72
20230714,144800,97481420,5180,5180,5180,5180,31
20230714,144700,97320840,5170,5180,5180,5170,68
20230714,144600,96968660,5170,5170,5170,5170,21
20230714,144500,96860090,5170,5160,5170,5160,14
20230714,144400,96787750,5170,5170,5180,5160,105
20230714,144300,96244110,5180,5180,5180,5180,0
20230714,144200,96244110,5180,5180,5180,5170,99
20230714,144100,95731470,5170,5170,5170,5170,3
20230714,144000,95715960,5170,5170,5180,5170,77
20230714,143900,95317250,5170,5170,5170,5170,12
20230714,143800,95255210,5160,5170,5180,5160,85
20230714,143700,94815600,5170,5160,5170,5160,14
20230714,143600,94743250,5170,5180,5180,5170,68
20230714,143500,94391090,5170,5180,5180,5170,33
20230714,143400,94220180,5170,5180,5180,5170,82
20230714,143300,93795620,5170,5170,5170,5170,15
20230714,143200,93718070,5170,5170,5170,5170,2
20230714,143100,93707730,5180,5160,5180,5160,72
20230714,143000,93334960,5160,5160,5160,5160,13
20230714,142900,93267880,5170,5170,5180,5170,66
20230714,142800,92926120,5160,5170,5170,5160,39
20230714,142700,92724520,5170,5180,5180,5170,64
20230714,142600,92393040,5170,5170,5180,5170,49
20230714,142500,92139400,5180,5180,5180,5180,60
20230714,142400,91828600,5170,5180,5180,5170,37
20230714,142300,91637000,5170,5170,5170,5170,9
20230714,142200,91590470,5180,5170,5180,5170,66
20230714,142100,91248650,5170,5170,5170,5170,17
20230714,142000,91160760,5180,5180,5180,5180,60
20230714,141900,90849960,5170,5170,5170,5170,17
20230714,141800,90762070,5170,5170,5180,5170,67
20230714,141700,90415080,5170,5180,5180,5170,50
20230714,141600,90156280,5170,5180,5180,5170,63
20230714,141500,89829970,5170,5170,5180,5170,56
20230714,141400,89540080,5170,5180,5180,5170,64
20230714,141300,89208600,5170,5180,5180,5170,50
20230714,141200,88949810,5170,5170,5170,5170,12
20230714,141100,88887770,5180,5170,5180,5170,73
20230714,141000,88509760,5170,5170,5170,5170,10
20230714,140900,88458060,5180,5170,5180,5170,67
20230714,140800,88111310,5170,5180,5180,5170,35
20230714,140700,87930070,5180,5170,5180,5170,60
20230714,140600,87619440,5170,5180,5180,5170,37
20230714,140500,87427820,5160,5170,5180,5160,80
20230714,140400,87013690,5170,5170,5170,5170,23
20230714,140300,86894780,5160,5160,5160,5160,3
20230714,140200,86879300,5160,5170,5170,5160,98
20230714,140100,86372750,5180,5180,5180,5180,33
20230714,140000,86201810,5170,5180,5180,5170,82
20230714,135900,85777270,5170,5160,5170,5160,9
20230714,135800,85730770,5180,5180,5180,5170,72
20230714,135700,85357900,5170,5180,5180,5170,37
20230714,135600,85166270,5170,5170,5180,5170,78
20230714,135500,84762410,5170,5170,5170,5170,6
20230714,135400,84731390,5170,5180,5180,5170,72
20230714,135300,84358550,5170,5170,5170,5170,20
20230714,135200,84255150,5160,5170,5170,5160,7
20230714,135100,84218990,5180,5180,5180,5180,60
20230714,135000,83908190,5170,5170,5180,5170,46
20230714,134900,83670060,5180,5170,5180,5170,64
20230714,134800,83338580,5170,5170,5180,5170,52
20230714,134700,83069390,5170,5180,5180,5170,64
20230714,134600,82737910,5170,5170,5170,5170,19
20230714,134500,82639680,5170,5170,5170,5170,3
20230714,134400,82624170,5180,5170,5180,5170,106
20230714,134300,82075220,5170,5180,5180,5170,67
20230714,134200,81728230,5170,5170,5170,5170,0
20230714,134100,81728230,5170,5180,5180,5170,56
20230714,134000,81438260,5170,5160,5170,5160,18
20230714,133900,81345230,5180,5180,5180,5180,0
20230714,133800,81345230,5180,5160,5180,5160,61
20230714,133700,81029740,5150,5160,5160,5150,16
20230714,133600,80947300,5150,5160,5170,5150,66
20230714,133500,80606290,5160,5170,5170,5160,41
20230714,133400,80394390,5160,5170,5170,5160,64
20230714,133300,80063550,5160,5160,5160,5160,18
20230714,133200,79970670,5170,5170,5170,5170,0
20230714,133100,79970670,5170,5160,5170,5160,62
20230714,133000,79650280,5170,5160,5170,5160,38
20230714,132900,79453850,5160,5160,5170,5160,73
20230714,132800,79076570,5160,5160,5160,5160,13
20230714,132700,79009490,5160,5170,5170,5160,71
20230714,132600,78642530,5170,5170,5170,5170,32
20230714,132500,78477090,5170,5170,5170,5170,111
20230714,132400,77903220,5170,5170,5170,5170,1466
20230714,132300,70324000,5180,5180,5180,5170,109
20230714,132200,69759550,5170,5170,5170,5170,7
20230714,132100,69723360,5170,5170,5170,5170,4
20230714,132000,69702680,5170,5170,5180,5170,73
20230714,131900,69324670,5170,5170,5170,5170,19
20230714,131800,69226440,5180,5170,5180,5170,60
20230714,131700,68915680,5170,5180,5180,5170,40
20230714,131600,68708540,5170,5180,5180,5170,75
20230714,131500,68320190,5170,5170,5170,5170,6
20230714,131400,68289170,5170,5180,5180,5160,78
20230714,131300,67885430,5170,5170,5170,5170,3
20230714,131200,67869920,5180,5170,5180,5170,46
20230714,131100,67631760,5180,5170,5180,5170,63
20230714,131000,67305450,5180,5170,5180,5170,43
20230714,130900,67082840,5180,5180,5180,5180,60
20230714,130800,66772040,5170,5170,5170,5170,18
20230714,130700,66678980,5180,5180,5180,5180,60
20230714,130600,66368180,5170,5180,5180,5170,44
20230714,130500,66140410,5180,5180,5180,5180,60
20230714,130400,65829610,5170,5170,5170,5170,12
20230714,130300,65767570,5180,5180,5180,5180,57
20230714,130200,65472310,5170,5170,5170,5170,13
20230714,130100,65405100,5170,5170,5170,5170,22
20230714,130000,65291360,5170,5160,5170,5160,71
20230714,125900,64924400,5170,5170,5170,5170,33
20230714,125800,64753790,5170,5160,5170,5160,63
20230714,125700,64428110,5160,5170,5170,5160,49
20230714,125600,64174970,5170,5170,5170,5170,60
20230714,125500,63864770,5160,5160,5160,5160,15
20230714,125400,63787370,5170,5170,5170,5170,93
20230714,125300,63306560,5160,5160,5160,5160,14
20230714,125200,63234320,5170,5170,5170,5160,94
20230714,125100,62748370,5160,5160,5160,5160,10
20230714,125000,62696770,5170,5170,5170,5170,32
20230714,124900,62531330,5170,5160,5170,5160,72
20230714,124800,62159210,5160,5160,5160,5160,4
20230714,124700,62138570,5160,5170,5170,5160,71
20230714,124600,61771610,5170,5170,5170,5170,0
20230714,124500,61771610,5170,5160,5170,5160,109
20230714,124400,61208240,5160,5160,5160,5160,0
20230714,124300,61208240,5160,5170,5170,5160,71
20230714,124200,60841280,5160,5160,5160,5160,3
20230714,124100,60825800,5170,5160,5170,5160,44
20230714,124000,60598440,5170,5160,5170,5160,160
20230714,123900,59772240,5160,5160,5170,5160,47
20230714,123800,59529410,5170,5170,5170,5170,60
20230714,123700,59219210,5160,5160,5160,5160,0
20230714,123600,59219210,5160,5150,5170,5150,77
20230714,123500,58821330,5160,5160,5160,5160,6
20230714,123400,58790370,5160,5170,5170,5160,93
20230714,123300,58309590,5160,5160,5160,5160,0
20230714,123200,58309590,5160,5170,5170,5160,109
20230714,123100,57746230,5160,5160,5160,5160,0
20230714,123000,57746230,5160,5170,5170,5160,41
20230714,122900,57534360,5170,5160,5170,5160,63
20230714,122800,57208680,5160,5160,5160,5160,13
20230714,122700,57141600,5170,5160,5170,5160,69
20230714,122600,56784980,5150,5170,5170,5150,23
20230714,122500,56666150,5170,5160,5170,5150,331
20230714,122400,54959450,5160,5160,5160,5160,12
20230714,122300,54897530,5170,5160,5170,5160,46
20230714,122200,54659740,5160,5160,5160,5160,46
20230714,122100,54422380,5170,5170,5170,5170,59
20230714,122000,54117350,5160,5160,5160,5160,18
20230714,121900,54024470,5170,5170,5170,5170,32
20230714,121800,53859030,5170,5160,5170,5160,69
20230714,121700,53502390,5160,5160,5160,5160,0
20230714,121600,53502390,5160,5170,5170,5160,94
20230714,121500,53016440,5160,5160,5160,5160,14
20230714,121400,52944200,5170,5170,5170,5170,93
20230714,121300,52463390,5160,5170,5170,5160,17
20230714,121200,52375640,5170,5170,5170,5170,90
20230714,121100,51910340,5160,5160,5160,5160,14
20230714,121000,51838100,5160,5160,5160,5160,3
20230714,120900,51822620,5170,5160,5170,5160,60
20230714,120800,51512520,5170,5170,5170,5170,46
20230714,120700,51274700,5170,5150,5170,5150,46
20230714,120600,51037080,5170,5170,5170,5170,0
20230714,120500,51037080,5170,5160,5170,5160,99
20230714,120400,50525350,5160,5160,5160,5160,3
20230714,120300,50509870,5170,5170,5170,5160,104
20230714,120200,49972340,5170,5170,5170,5170,0
20230714,120100,49972340,5170,5160,5170,5160,69
20230714,120000,49615700,5150,5160,5160,5150,16
20230714,115900,49533270,5170,5170,5170,5170,51
20230714,115800,49269600,5170,5160,5170,5160,44
20230714,115700,49042240,5150,5150,5150,5150,3
20230714,115600,49026790,5170,5160,5170,5160,96
20230714,115500,48530590,5160,5160,5160,5160,3
20230714,115400,48515110,5170,5160,5170,5160,93
20230714,115300,48034390,5160,5160,5160,5160,3
20230714,115200,48018910,5170,5160,5170,5160,96
20230714,115100,47522700,5160,5140,5160,5140,7
20230714,115000,47486640,5170,5170,5170,5170,101
20230714,114900,46964470,5160,5160,5160,5160,9
20230714,114800,46918030,5160,5150,5160,5150,174
20230714,114700,46020220,5160,5160,5170,5160,220
20230714,114600,44884690,5160,5160,5160,5160,281
20230714,114500,43434730,5160,5160,5170,5160,523
20230714,114400,40735150,5160,5160,5160,5160,13
20230714,114300,40668070,5170,5170,5170,5170,91
20230714,114200,40197600,5160,5160,5160,5160,13
20230714,114100,40130520,5160,5170,5170,5160,95
20230714,114000,39639400,5160,5160,5160,5160,11
20230714,113900,39582640,5170,5170,5170,5170,8
20230714,113800,39541280,5170,5160,5170,5160,109
20230714,113700,38977900,5170,5170,5170,5170,0
20230714,113600,38977900,5170,5160,5170,5160,41
20230714,113500,38766050,5160,5160,5160,5160,3
20230714,113400,38750570,5160,5160,5170,5160,49
20230714,113300,38497400,5170,5170,5170,5170,0
20230714,113200,38497400,5170,5160,5170,5160,35
20230714,113100,38316490,5160,5160,5160,5160,46
20230714,113000,38079130,5170,5170,5170,5170,0
20230714,112900,38079130,5170,5160,5170,5160,51
20230714,112800,37815650,5160,5160,5160,5160,3
20230714,112700,37800170,5160,5170,5170,5160,41
20230714,112600,37588300,5160,5160,5160,5160,0
20230714,112500,37588300,5160,5170,5170,5160,51
20230714,112400,37324810,5160,5160,5160,5160,0
20230714,112300,37324810,5160,5170,5170,5160,39
20230714,112200,37123270,5160,5160,5160,5160,3
20230714,112100,37107790,5160,5160,5160,5160,14
20230714,112000,37035550,5170,5170,5170,5170,34
20230714,111900,36859770,5160,5170,5170,5160,15
20230714,111800,36782360,5170,5170,5170,5170,29
20230714,111700,36632430,5160,5160,5160,5160,14
20230714,111600,36560190,5170,5160,5170,5160,35
20230714,111500,36379270,5160,5160,5160,5160,10
20230714,111400,36327670,5170,5170,5170,5170,32
20230714,111300,36162230,5160,5160,5160,5160,13
20230714,111200,36095150,5160,5170,5170,5160,36
20230714,111100,35909060,5160,5160,5160,5160,0
20230714,111000,35909060,5160,5160,5160,5160,11
20230714,110900,35852300,5170,5160,5170,5160,34
20230714,110800,35676550,5160,5160,5160,5160,206
20230714,110700,34613590,5170,5160,5170,5160,226
20230714,110600,33447100,5160,5160,5160,5160,15
20230714,110500,33369700,5170,5170,5170,5170,30
20230714,110400,33214600,5160,5160,5160,5160,13
20230714,110300,33147520,5160,5170,5170,5160,35
20230714,110200,32966600,5160,5160,5160,5160,11
20230714,110100,32909840,5170,5170,5170,5170,0
20230714,110000,32909840,5170,5160,5170,5160,48
20230714,105900,32661840,5170,5170,5170,5170,1
20230714,105800,32656670,5170,5160,5170,5160,43
20230714,105700,32434470,5160,5160,5160,5160,193
20230714,105600,31438590,5170,5150,5170,5150,121
20230714,105500,30814350,5150,5150,5150,5150,0
20230714,105400,30814350,5150,5160,5160,5150,44
20230714,105300,30587420,5150,5150,5150,5150,3
20230714,105200,30571970,5150,5150,5150,5150,12
20230714,105100,30510170,5160,5160,5160,5160,77
20230714,105000,30112850,5160,5160,5160,5160,4
20230714,104900,30092210,5160,5170,5170,5160,47
20230714,104800,29849340,5160,5160,5160,5160,0
20230714,104700,29849340,5160,5160,5170,5160,44
20230714,104600,29622020,5160,5160,5160,5160,0
20230714,104500,29622020,5160,5160,5160,5160,15
20230714,104400,29544620,5150,5150,5150,5150,3
20230714,104300,29529170,5160,5160,5160,5160,8
20230714,104200,29487890,5170,5170,5170,5170,30
20230714,104100,29332790,5160,5170,5170,5160,112
20230714,104000,28753870,5160,5160,5160,5160,14
20230714,103900,28681630,5160,5160,5160,5160,2
20230714,103800,28671310,5170,5170,5170,5170,29
20230714,103700,28521380,5160,5160,5160,5160,15
20230714,103600,28443980,5160,5160,5160,5160,17
20230714,103500,28356260,5160,5160,5160,5160,8
20230714,103400,28314980,5160,5160,5160,5160,3
20230714,103300,28299500,5170,5160,5170,5160,41
20230714,103200,28087650,5160,5160,5160,5160,0
20230714,103100,28087650,5160,5160,5160,5150,17
20230714,103000,27999960,5170,5170,5170,5170,0
20230714,102900,27999960,5170,5160,5170,5160,41
20230714,102800,27788090,5160,5160,5160,5160,3
20230714,102700,27772610,5160,5160,5160,5160,50
20230714,102600,27514610,5160,5160,5160,5160,15
20230714,102500,27437210,5170,5170,5170,5170,30
20230714,102400,27282110,5160,5160,5160,5160,13
20230714,102300,27215030,5160,5160,5160,5160,0
20230714,102200,27215030,5160,5160,5160,5160,12
20230714,102100,27153110,5160,5160,5160,5160,3
20230714,102000,27137630,5160,5160,5160,5160,21
20230714,101900,27029270,5160,5160,5160,5160,0
20230714,101800,27029270,5160,5170,5170,5160,43
20230714,101700,26807040,5160,5160,5160,5160,0
20230714,101600,26807040,5160,5170,5170,5160,38
20230714,101500,26610680,5160,5160,5160,5160,3
20230714,101400,26595200,5160,5160,5160,5160,14
20230714,101300,26522960,5160,5160,5160,5160,0
20230714,101200,26522960,5160,5160,5160,5150,23
20230714,101100,26404380,5170,5170,5170,5170,29
20230714,101000,26254450,5160,5160,5160,5160,14
20230714,100900,26182210,5160,5160,5160,5160,15
20230714,100800,26104810,5150,5150,5150,5150,13
20230714,100700,26037860,5140,5140,5140,5140,0
20230714,100600,26037860,5140,5140,5140,5140,0
20230714,100500,26037860,5140,5140,5140,5140,3
20230714,100400,26022440,5130,5140,5140,5130,83
20230714,100300,25595880,5140,5150,5150,5140,10
20230714,100200,25544470,5150,5140,5150,5140,33
20230714,100100,25374550,5140,5140,5140,5140,14
20230714,100000,25302590,5150,5150,5150,5150,35
20230714,095900,25122340,5140,5140,5140,5140,13
20230714,095800,25055520,5150,5150,5150,5150,28
20230714,095700,24911320,5140,5140,5140,5140,12
20230714,095600,24849640,5140,5140,5140,5140,4
20230714,095500,24829080,5150,5150,5150,5150,34
20230714,095400,24653980,5140,5140,5140,5140,0
20230714,095300,24653980,5140,5140,5140,5140,0
20230714,095200,24653980,5140,5160,5160,5140,1118
20230714,095100,18896160,5170,5170,5170,5170,34
20230714,095000,18720380,5160,5160,5160,5160,0
20230714,094900,18720380,5160,5170,5170,5160,32
20230714,094800,18554970,5170,5170,5170,5170,0
20230714,094700,18554970,5170,5180,5180,5170,1281
20230714,094600,11931850,5170,5170,5170,5170,3
20230714,094500,11916340,5180,5180,5180,5180,0
20230714,094400,11916340,5180,5180,5180,5180,28
20230714,094300,11771300,5170,5170,5170,5170,4
20230714,094200,11750620,5180,5170,5180,5170,344
20230714,094100,9971810,5170,5170,5170,5170,0
20230714,094000,9971810,5170,5170,5170,5170,31
20230714,093900,9811540,5160,5160,5160,5160,0
20230714,093800,9811540,5160,5160,5160,5160,15
20230714,093700,9734140,5160,5160,5160,5160,132
20230714,093600,9053020,5170,5170,5170,5170,0
20230714,093500,9053020,5170,5170,5170,5170,31
20230714,093400,8892750,5170,5170,5170,5170,1
20230714,093300,8887580,5170,5170,5170,5170,31
20230714,093200,8727310,5180,5170,5180,5170,21
20230714,093100,8618540,5170,5170,5180,5170,64
20230714,093000,8287310,5150,5150,5150,5150,0
20230714,092900,8287310,5150,5150,5150,5150,0
20230714,092800,8287310,5150,5150,5150,5150,0
20230714,092700,8287310,5150,5150,5150,5150,0
20230714,092600,8287310,5150,5150,5150,5150,0
20230714,092500,8287310,5150,5150,5150,5150,0
20230714,092400,8287310,5150,5150,5150,5150,0
20230714,092300,8287310,5150,5150,5150,5150,2
20230714,092200,8277010,5180,5180,5180,5180,0
20230714,092100,8277010,5180,5180,5180,5180,0
20230714,092000,8277010,5180,5180,5180,5180,90
20230714,091900,7810810,5180,5180,5180,5180,0
20230714,091800,7810810,5180,5180,5180,5180,0
20230714,091700,7810810,5180,5180,5180,5180,15
20230714,091600,7733110,5180,5180,5180,5180,0
20230714,091500,7733110,5180,5180,5180,5180,1
20230714,091400,7727930,5180,5170,5180,5170,9
20230714,091300,7681320,5140,5140,5140,5140,0
20230714,091200,7681320,5140,5140,5140,5140,0
20230714,091100,7681320,5140,5140,5140,5140,0
20230714,091000,7681320,5140,5140,5140,5140,0
20230714,090900,7681320,5140,5140,5140,5140,0
20230714,090800,7681320,5140,5140,5140,5140,0
20230714,090700,7681320,5140,5140,5140,5140,0
20230714,090600,7681320,5140,5140,5140,5140,5
20230714,090500,7655620,5190,5190,5190,5190,0
20230714,090400,7655620,5190,5190,5190,5190,0
20230714,090300,7655620,5190,5140,5190,5140,922
20230714,090200,2876550,5130,5140,5140,5130,27
20230714,090100,2738020,5180,5180,5180,5180,0
20230714,090000,2738020,5180,5130,5190,5130,529