KissMeData/094840/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195300,917820480,7210,7210,7210,7210,1110
20230714,195200,917820480,7210,7210,7210,7210,0
20230714,195100,917820480,7210,7210,7210,7210,0
20230714,195000,917820480,7210,7210,7210,7210,0
20230714,194900,917820480,7210,7210,7210,7210,0
20230714,194800,917820480,7210,7210,7210,7210,0
20230714,194700,917820480,7210,7210,7210,7210,0
20230714,194600,917820480,7210,7210,7210,7210,0
20230714,194500,917820480,7210,7210,7210,7210,0
20230714,194400,917820480,7210,7210,7210,7210,0
20230714,194300,917820480,7210,7210,7210,7210,0
20230714,194200,917820480,7210,7210,7210,7210,0
20230714,194100,917820480,7210,7210,7210,7210,0
20230714,194000,917820480,7210,7210,7210,7210,0
20230714,193900,917820480,7210,7210,7210,7210,0
20230714,193800,917820480,7210,7210,7210,7210,0
20230714,193700,917820480,7210,7210,7210,7210,0
20230714,193600,917820480,7210,7210,7210,7210,0
20230714,193500,917820480,7210,7210,7210,7210,0
20230714,193400,917820480,7210,7210,7210,7210,0
20230714,193300,917820480,7210,7210,7210,7210,0
20230714,193200,917820480,7210,7210,7210,7210,0
20230714,193100,917820480,7210,7210,7210,7210,0
20230714,193000,917820480,7210,7210,7210,7210,0
20230714,192900,917820480,7210,7210,7210,7210,0
20230714,192800,917820480,7210,7210,7210,7210,0
20230714,192700,917820480,7210,7210,7210,7210,0
20230714,192600,917820480,7210,7210,7210,7210,0
20230714,192500,917820480,7210,7210,7210,7210,0
20230714,192400,917820480,7210,7210,7210,7210,0
20230714,192300,917820480,7210,7210,7210,7210,1110
20230714,192200,917820480,7210,7210,7210,7210,0
20230714,192100,917820480,7210,7210,7210,7210,0
20230714,192000,917820480,7210,7210,7210,7210,0
20230714,191900,917820480,7210,7210,7210,7210,0
20230714,191800,917820480,7210,7210,7210,7210,0
20230714,191700,917820480,7210,7210,7210,7210,0
20230714,191600,917820480,7210,7210,7210,7210,0
20230714,191500,917820480,7210,7210,7210,7210,0
20230714,191400,917820480,7210,7210,7210,7210,0
20230714,191300,917820480,7210,7210,7210,7210,0
20230714,191200,917820480,7210,7210,7210,7210,0
20230714,191100,917820480,7210,7210,7210,7210,0
20230714,191000,917820480,7210,7210,7210,7210,0
20230714,190900,917820480,7210,7210,7210,7210,0
20230714,190800,917820480,7210,7210,7210,7210,0
20230714,190700,917820480,7210,7210,7210,7210,0
20230714,190600,917820480,7210,7210,7210,7210,0
20230714,190500,917820480,7210,7210,7210,7210,0
20230714,190400,917820480,7210,7210,7210,7210,0
20230714,190300,917820480,7210,7210,7210,7210,0
20230714,190200,917820480,7210,7210,7210,7210,0
20230714,190100,917820480,7210,7210,7210,7210,0
20230714,190000,917820480,7210,7210,7210,7210,0
20230714,185900,917820480,7210,7210,7210,7210,0
20230714,185800,917820480,7210,7210,7210,7210,0
20230714,185700,917820480,7210,7210,7210,7210,0
20230714,185600,917820480,7210,7210,7210,7210,0
20230714,185500,917820480,7210,7210,7210,7210,0
20230714,185400,917820480,7210,7210,7210,7210,0
20230714,185300,917820480,7210,7210,7210,7210,1110
20230714,185200,917820480,7210,7210,7210,7210,0
20230714,185100,917820480,7210,7210,7210,7210,0
20230714,185000,917820480,7210,7210,7210,7210,0
20230714,184900,917820480,7210,7210,7210,7210,0
20230714,184800,917820480,7210,7210,7210,7210,0
20230714,184700,917820480,7210,7210,7210,7210,0
20230714,184600,917820480,7210,7210,7210,7210,0
20230714,184500,917820480,7210,7210,7210,7210,0
20230714,184400,917820480,7210,7210,7210,7210,0
20230714,184300,917820480,7210,7210,7210,7210,0
20230714,184200,917820480,7210,7210,7210,7210,0
20230714,184100,917820480,7210,7210,7210,7210,0
20230714,184000,917820480,7210,7210,7210,7210,0
20230714,183900,917820480,7210,7210,7210,7210,0
20230714,183800,917820480,7210,7210,7210,7210,0
20230714,183700,917820480,7210,7210,7210,7210,0
20230714,183600,917820480,7210,7210,7210,7210,0
20230714,183500,917820480,7210,7210,7210,7210,0
20230714,183400,917820480,7210,7210,7210,7210,0
20230714,183300,917820480,7210,7210,7210,7210,0
20230714,183200,917820480,7210,7210,7210,7210,0
20230714,183100,917820480,7210,7210,7210,7210,0
20230714,183000,917820480,7210,7210,7210,7210,0
20230714,182900,917820480,7210,7210,7210,7210,0
20230714,182800,917820480,7210,7210,7210,7210,0
20230714,182700,917820480,7210,7210,7210,7210,0
20230714,182600,917820480,7210,7210,7210,7210,0
20230714,182500,917820480,7210,7210,7210,7210,0
20230714,182400,917820480,7210,7210,7210,7210,0
20230714,182300,917820480,7210,7210,7210,7210,1110
20230714,182200,917820480,7210,7210,7210,7210,0
20230714,182100,917820480,7210,7210,7210,7210,0
20230714,182000,917820480,7210,7210,7210,7210,0
20230714,181900,917820480,7210,7210,7210,7210,0
20230714,181800,917820480,7210,7210,7210,7210,0
20230714,181700,917820480,7210,7210,7210,7210,0
20230714,181600,917820480,7210,7210,7210,7210,0
20230714,181500,917820480,7210,7210,7210,7210,0
20230714,181400,917820480,7210,7210,7210,7210,0
20230714,181300,917820480,7210,7210,7210,7210,0
20230714,181200,917820480,7210,7210,7210,7210,0
20230714,181100,917820480,7210,7210,7210,7210,0
20230714,181000,917820480,7210,7210,7210,7210,0
20230714,180900,917820480,7210,7210,7210,7210,0
20230714,180800,917820480,7210,7210,7210,7210,0
20230714,180700,917820480,7210,7210,7210,7210,0
20230714,180600,917820480,7210,7210,7210,7210,0
20230714,180500,917820480,7210,7210,7210,7210,0
20230714,180400,917820480,7210,7210,7210,7210,0
20230714,180300,917820480,7210,7210,7210,7210,0
20230714,180200,917820480,7210,7210,7210,7210,0
20230714,180100,917820480,7210,7210,7210,7210,0
20230714,180000,917820480,7210,7210,7210,7210,0
20230714,175900,917820480,7210,7210,7210,7210,0
20230714,175800,917820480,7210,7210,7210,7210,0
20230714,175700,917820480,7210,7210,7210,7210,0
20230714,175600,917820480,7210,7210,7210,7210,0
20230714,175500,917820480,7210,7210,7210,7210,0
20230714,175400,917820480,7210,7210,7210,7210,0
20230714,175300,917820480,7210,7210,7210,7210,1110
20230714,175200,917820480,7210,7210,7210,7210,0
20230714,175100,917820480,7210,7210,7210,7210,0
20230714,175000,917820480,7210,7210,7210,7210,0
20230714,174900,917820480,7210,7210,7210,7210,0
20230714,174800,917820480,7210,7210,7210,7210,0
20230714,174700,917820480,7210,7210,7210,7210,0
20230714,174600,917820480,7210,7210,7210,7210,0
20230714,174500,917820480,7210,7210,7210,7210,0
20230714,174400,917820480,7210,7210,7210,7210,0
20230714,174300,917820480,7210,7210,7210,7210,0
20230714,174200,917820480,7210,7210,7210,7210,0
20230714,174100,917820480,7210,7210,7210,7210,0
20230714,174000,917820480,7210,7210,7210,7210,0
20230714,173900,917820480,7210,7210,7210,7210,0
20230714,173800,917820480,7210,7210,7210,7210,0
20230714,173700,917820480,7210,7210,7210,7210,0
20230714,173600,917820480,7210,7210,7210,7210,0
20230714,173500,917820480,7210,7210,7210,7210,0
20230714,173400,917820480,7210,7210,7210,7210,0
20230714,173300,917820480,7210,7210,7210,7210,0
20230714,173200,917820480,7210,7210,7210,7210,0
20230714,173100,917820480,7210,7210,7210,7210,0
20230714,173000,917820480,7210,7210,7210,7210,0
20230714,172900,917820480,7210,7210,7210,7210,0
20230714,172800,917820480,7210,7210,7210,7210,0
20230714,172700,917820480,7210,7210,7210,7210,0
20230714,172600,917820480,7210,7210,7210,7210,0
20230714,172500,917820480,7210,7210,7210,7210,0
20230714,172400,917820480,7210,7210,7210,7210,0
20230714,172300,917820480,7210,7210,7210,7210,1110
20230714,172200,917820480,7210,7210,7210,7210,0
20230714,172100,917820480,7210,7210,7210,7210,0
20230714,172000,917820480,7210,7210,7210,7210,0
20230714,171900,917820480,7210,7210,7210,7210,0
20230714,171800,917820480,7210,7210,7210,7210,0
20230714,171700,917820480,7210,7210,7210,7210,0
20230714,171600,917820480,7210,7210,7210,7210,0
20230714,171500,917820480,7210,7210,7210,7210,0
20230714,171400,917820480,7210,7210,7210,7210,0
20230714,171300,917820480,7210,7210,7210,7210,0
20230714,171200,917820480,7210,7210,7210,7210,0
20230714,171100,917820480,7210,7210,7210,7210,0
20230714,171000,917820480,7210,7210,7210,7210,0
20230714,170900,917820480,7210,7210,7210,7210,0
20230714,170800,917820480,7210,7210,7210,7210,0
20230714,170700,917820480,7210,7210,7210,7210,0
20230714,170600,917820480,7210,7210,7210,7210,0
20230714,170500,917820480,7210,7210,7210,7210,0
20230714,170400,917820480,7210,7210,7210,7210,0
20230714,170300,917820480,7210,7210,7210,7210,0
20230714,170200,917820480,7210,7210,7210,7210,0
20230714,170100,917820480,7210,7210,7210,7210,0
20230714,170000,917820480,7210,7210,7210,7210,0
20230714,165900,917820480,7210,7210,7210,7210,0
20230714,165800,917820480,7210,7210,7210,7210,0
20230714,165700,917820480,7210,7210,7210,7210,0
20230714,165600,917820480,7210,7210,7210,7210,0
20230714,165500,917820480,7210,7210,7210,7210,0
20230714,165400,917820480,7210,7210,7210,7210,0
20230714,165300,917820480,7210,7210,7210,7210,1110
20230714,165200,917820480,7210,7210,7210,7210,0
20230714,165100,917820480,7210,7210,7210,7210,0
20230714,165000,917820480,7210,7210,7210,7210,0
20230714,164900,917820480,7210,7210,7210,7210,0
20230714,164800,917820480,7210,7210,7210,7210,0
20230714,164700,917820480,7210,7210,7210,7210,0
20230714,164600,917820480,7210,7210,7210,7210,0
20230714,164500,917820480,7210,7210,7210,7210,0
20230714,164400,917820480,7210,7210,7210,7210,0
20230714,164300,917820480,7210,7210,7210,7210,0
20230714,164200,917820480,7210,7210,7210,7210,0
20230714,164100,917820480,7210,7210,7210,7210,0
20230714,164000,917820480,7210,7210,7210,7210,0
20230714,163900,917820480,7210,7210,7210,7210,0
20230714,163800,917820480,7210,7210,7210,7210,0
20230714,163700,917820480,7210,7210,7210,7210,0
20230714,163600,917820480,7210,7210,7210,7210,0
20230714,163500,917820480,7210,7210,7210,7210,0
20230714,163400,917820480,7210,7210,7210,7210,0
20230714,163300,917820480,7210,7210,7210,7210,0
20230714,163200,917820480,7210,7210,7210,7210,0
20230714,163100,917820480,7210,7210,7210,7210,0
20230714,163000,917820480,7210,7210,7210,7210,0
20230714,162900,917820480,7210,7210,7210,7210,0
20230714,162800,917820480,7210,7210,7210,7210,0
20230714,162700,917820480,7210,7210,7210,7210,0
20230714,162600,917820480,7210,7210,7210,7210,0
20230714,162500,917820480,7210,7210,7210,7210,0
20230714,162400,917820480,7210,7210,7210,7210,0
20230714,162300,917820480,7210,7210,7210,7210,1110
20230714,162200,917820480,7210,7210,7210,7210,0
20230714,162100,917820480,7210,7210,7210,7210,0
20230714,162000,917820480,7210,7210,7210,7210,0
20230714,161900,917820480,7210,7210,7210,7210,0
20230714,161800,917820480,7210,7210,7210,7210,0
20230714,161700,917820480,7210,7210,7210,7210,0
20230714,161600,917820480,7210,7210,7210,7210,0
20230714,161500,917820480,7210,7210,7210,7210,0
20230714,161400,917820480,7210,7210,7210,7210,0
20230714,161300,917820480,7210,7210,7210,7210,0
20230714,161200,917820480,7210,7210,7210,7210,0
20230714,161100,917820480,7210,7210,7210,7210,0
20230714,161000,917820480,7210,7210,7210,7210,0
20230714,160900,917820480,7210,7210,7210,7210,0
20230714,160800,917820480,7210,7210,7210,7210,0
20230714,160700,917820480,7210,7210,7210,7210,0
20230714,160600,917820480,7210,7210,7210,7210,0
20230714,160500,917820480,7210,7210,7210,7210,0
20230714,160400,917820480,7210,7210,7210,7210,0
20230714,160300,917820480,7210,7210,7210,7210,0
20230714,160200,917820480,7210,7210,7210,7210,0
20230714,160100,917820480,7210,7210,7210,7210,0
20230714,160000,917820480,7210,7210,7210,7210,0
20230714,155900,917820480,7210,7210,7210,7210,0
20230714,155800,917820480,7210,7210,7210,7210,0
20230714,155700,917820480,7210,7210,7210,7210,0
20230714,155600,917820480,7210,7210,7210,7210,0
20230714,155500,917820480,7210,7210,7210,7210,0
20230714,155400,917820480,7210,7210,7210,7210,0
20230714,155300,917820480,7210,7210,7210,7210,1110
20230714,155200,917820480,7210,7210,7210,7210,0
20230714,155100,917820480,7210,7210,7210,7210,0
20230714,155000,917820480,7210,7210,7210,7210,0
20230714,154900,917820480,7210,7210,7210,7210,0
20230714,154800,917820480,7210,7210,7210,7210,0
20230714,154700,917820480,7210,7210,7210,7210,0
20230714,154600,917820480,7210,7210,7210,7210,0
20230714,154500,917820480,7210,7210,7210,7210,0
20230714,154400,917820480,7210,7210,7210,7210,0
20230714,154300,917820480,7210,7210,7210,7210,0
20230714,154200,917820480,7210,7210,7210,7210,0
20230714,154100,917820480,7210,7210,7210,7210,0
20230714,154000,917820480,7210,7210,7210,7210,0
20230714,153900,917820480,7210,7210,7210,7210,0
20230714,153800,917820480,7210,7210,7210,7210,0
20230714,153700,917820480,7210,7210,7210,7210,0
20230714,153600,917820480,7210,7210,7210,7210,0
20230714,153500,917820480,7210,7210,7210,7210,0
20230714,153400,917820480,7210,7210,7210,7210,0
20230714,153300,917820480,7210,7210,7210,7210,0
20230714,153200,917820480,7210,7210,7210,7210,0
20230714,153100,917820480,7210,7210,7210,7210,0
20230714,153000,917820480,7210,7210,7210,7210,1110
20230714,152900,909817380,7230,7230,7230,7230,0
20230714,152800,909817380,7230,7230,7230,7230,0
20230714,152700,909817380,7230,7230,7230,7230,0
20230714,152600,909817380,7230,7230,7230,7230,0
20230714,152500,909817380,7230,7230,7230,7230,0
20230714,152400,909817380,7230,7230,7230,7230,0
20230714,152300,909817380,7230,7230,7230,7230,0
20230714,152200,909817380,7230,7230,7230,7230,0
20230714,152100,909817380,7230,7230,7230,7230,0
20230714,152000,909817380,7230,7230,7230,7230,0
20230714,151900,909817380,7230,7210,7230,7170,650
20230714,151800,905140950,7210,7220,7220,7190,127
20230714,151700,904226600,7230,7230,7230,7230,2
20230714,151600,904212140,7200,7200,7200,7200,2
20230714,151500,904197740,7230,7230,7230,7230,0
20230714,151400,904197740,7230,7210,7230,7200,97
20230714,151300,903499100,7230,7230,7230,7230,0
20230714,151200,903499100,7230,7230,7230,7230,1
20230714,151100,903491870,7230,7230,7230,7230,0
20230714,151000,903491870,7230,7230,7230,7230,33
20230714,150900,903253280,7250,7250,7250,7250,0
20230714,150800,903253280,7250,7250,7250,7250,0
20230714,150700,903253280,7250,7250,7250,7240,10
20230714,150600,903180800,7250,7250,7250,7250,0
20230714,150500,903180800,7250,7250,7250,7250,0
20230714,150400,903180800,7250,7240,7250,7240,7
20230714,150300,903130100,7250,7240,7250,7240,15
20230714,150200,903021480,7250,7250,7250,7250,102
20230714,150100,902281980,7250,7250,7250,7240,38
20230714,150000,902006720,7250,7210,7250,7210,670
20230714,145900,897159660,7180,7180,7180,7180,0
20230714,145800,897159660,7180,7180,7180,7180,171
20230714,145700,895931880,7220,7220,7220,7220,2
20230714,145600,895917440,7200,7200,7200,7200,837
20230714,145500,889891040,7220,7220,7220,7220,0
20230714,145400,889891040,7220,7220,7220,7220,0
20230714,145300,889891040,7220,7180,7220,7180,12
20230714,145200,889804800,7220,7220,7220,7220,0
20230714,145100,889804800,7220,7220,7220,7220,0
20230714,145000,889804800,7220,7220,7220,7220,0
20230714,144900,889804800,7220,7220,7220,7220,0
20230714,144800,889804800,7220,7210,7220,7210,6
20230714,144700,889761500,7220,7190,7220,7190,28
20230714,144600,889559550,7190,7190,7220,7190,10
20230714,144500,889487590,7220,7190,7220,7190,28
20230714,144400,889285700,7220,7200,7220,7190,27
20230714,144300,889090950,7220,7190,7220,7190,74
20230714,144200,888558070,7220,7190,7220,7190,13
20230714,144100,888464300,7220,7200,7220,7200,439
20230714,144000,885303420,7220,7210,7220,7210,40
20230714,143900,885014640,7190,7170,7200,7170,116
20230714,143800,884179840,7190,7190,7190,7190,0
20230714,143700,884179840,7190,7190,7190,7190,0
20230714,143600,884179840,7190,7200,7200,7190,302
20230714,143500,882006450,7200,7200,7200,7190,571
20230714,143400,877895260,7200,7200,7200,7200,7
20230714,143300,877844860,7190,7190,7190,7190,3
20230714,143200,877823290,7190,7190,7190,7190,366
20230714,143100,875191750,7190,7190,7190,7190,102
20230714,143000,874458370,7220,7220,7220,7220,0
20230714,142900,874458370,7220,7200,7220,7200,34
20230714,142800,874213150,7190,7190,7190,7190,0
20230714,142700,874213150,7190,7190,7190,7190,0
20230714,142600,874213150,7190,7190,7190,7190,28
20230714,142500,874011830,7190,7190,7190,7190,1
20230714,142400,874004640,7200,7200,7200,7200,0
20230714,142300,874004640,7200,7200,7200,7200,0
20230714,142200,874004640,7200,7200,7200,7200,0
20230714,142100,874004640,7200,7200,7200,7200,0
20230714,142000,874004640,7200,7200,7200,7200,0
20230714,141900,874004640,7200,7200,7200,7200,0
20230714,141800,874004640,7200,7190,7200,7190,6
20230714,141700,873961450,7170,7170,7170,7170,3
20230714,141600,873939940,7160,7180,7200,7160,1215
20230714,141500,865208020,7200,7170,7200,7170,70
20230714,141400,864704140,7150,7160,7160,7150,93
20230714,141300,864038440,7160,7160,7160,7160,4
20230714,141200,864009800,7170,7170,7170,7170,0
20230714,141100,864009800,7170,7170,7170,7170,0
20230714,141000,864009800,7170,7160,7170,7130,2758
20230714,140900,844303400,7160,7160,7160,7160,1
20230714,140800,844296240,7160,7160,7160,7160,3
20230714,140700,844274760,7160,7160,7160,7160,30
20230714,140600,844059960,7160,7160,7160,7160,54
20230714,140500,843673320,7190,7180,7190,7180,70
20230714,140400,843170550,7160,7160,7160,7160,157
20230714,140300,842046430,7180,7180,7180,7180,0
20230714,140200,842046430,7180,7170,7180,7150,701
20230714,140100,837029840,7180,7180,7180,7180,313
20230714,140000,834782500,7200,7200,7200,7200,0
20230714,135900,834782500,7200,7180,7200,7180,2
20230714,135800,834768120,7160,7160,7160,7160,0
20230714,135700,834768120,7160,7160,7160,7160,0
20230714,135600,834768120,7160,7160,7160,7160,93
20230714,135500,834102240,7160,7150,7160,7150,631
20230714,135400,829590080,7170,7170,7170,7170,0
20230714,135300,829590080,7170,7170,7170,7170,1
20230714,135200,829582910,7190,7190,7190,7190,0
20230714,135100,829582910,7190,7170,7190,7170,70
20230714,135000,829079630,7170,7170,7170,7170,4
20230714,134900,829050950,7170,7170,7170,7170,2
20230714,134800,829036610,7190,7170,7190,7170,2
20230714,134700,829022250,7150,7150,7150,7150,1
20230714,134600,829015100,7190,7190,7190,7190,0
20230714,134500,829015100,7190,7170,7190,7170,2
20230714,134400,829000740,7170,7170,7170,7170,0
20230714,134300,829000740,7170,7170,7170,7170,0
20230714,134200,829000740,7170,7170,7170,7140,163
20230714,134100,827834940,7170,7170,7170,7170,0
20230714,134000,827834940,7170,7160,7170,7160,4
20230714,133900,827806290,7170,7190,7190,7170,77
20230714,133800,827254120,7180,7170,7180,7170,11
20230714,133700,827175200,7170,7170,7190,7170,167
20230714,133600,825977790,7190,7190,7190,7190,1
20230714,133500,825970600,7190,7190,7190,7190,0
20230714,133400,825970600,7190,7190,7190,7190,0
20230714,133300,825970600,7190,7190,7190,7190,0
20230714,133200,825970600,7190,7190,7190,7190,0
20230714,133100,825970600,7190,7190,7190,7190,0
20230714,133000,825970600,7190,7190,7190,7190,2
20230714,132900,825956220,7190,7190,7190,7190,1
20230714,132800,825949030,7200,7170,7200,7170,3
20230714,132700,825927460,7200,7160,7200,7160,48
20230714,132600,825583650,7160,7160,7160,7150,3
20230714,132500,825562180,7200,7170,7200,7170,1303
20230714,132400,816200450,7190,7150,7190,7150,309
20230714,132300,813981430,7150,7140,7160,7140,2728
20230714,132200,794476220,7140,7140,7140,7140,0
20230714,132100,794476220,7140,7130,7140,7130,386
20230714,132000,791720200,7140,7140,7140,7140,11
20230714,131900,791641660,7150,7150,7150,7150,0
20230714,131800,791641660,7150,7150,7150,7150,6
20230714,131700,791598760,7140,7140,7140,7140,100
20230714,131600,790884760,7150,7150,7150,7150,0
20230714,131500,790884760,7150,7120,7150,7120,4539
20230714,131400,758481670,7140,7130,7140,7100,8507
20230714,131300,698045900,7130,7150,7150,7130,653
20230714,131200,693389380,7130,7130,7150,7130,30
20230714,131100,693175430,7140,7140,7140,7140,0
20230714,131000,693175430,7140,7140,7140,7140,82
20230714,130900,692589950,7150,7150,7150,7150,563
20230714,130800,688564500,7170,7170,7170,7170,0
20230714,130700,688564500,7170,7170,7170,7170,5
20230714,130600,688528650,7170,7170,7170,7170,0
20230714,130500,688528650,7170,7170,7170,7170,26
20230714,130400,688342230,7170,7170,7170,7170,1
20230714,130300,688335060,7180,7170,7180,7170,2
20230714,130200,688320710,7170,7150,7170,7150,344
20230714,130100,685854250,7150,7150,7150,7150,43
20230714,130000,685546800,7150,7150,7150,7150,17
20230714,125900,685425250,7170,7150,7170,7150,952
20230714,125800,678618410,7150,7160,7160,7110,10262
20230714,125700,605401650,7160,7160,7160,7160,607
20230714,125600,601055530,7170,7170,7170,7160,226
20230714,125500,599435120,7160,7170,7170,7160,106
20230714,125400,598675360,7170,7180,7180,7170,189
20230714,125300,597319290,7180,7180,7180,7180,202
20230714,125200,595868930,7200,7200,7200,7200,0
20230714,125100,595868930,7200,7200,7200,7200,4
20230714,125000,595840130,7200,7200,7200,7200,0
20230714,124900,595840130,7200,7200,7200,7200,0
20230714,124800,595840130,7200,7200,7200,7200,0
20230714,124700,595840130,7200,7200,7200,7200,168
20230714,124600,594630530,7190,7190,7200,7190,24
20230714,124500,594457950,7200,7180,7200,7180,11
20230714,124400,594378770,7180,7180,7180,7160,32
20230714,124300,594149470,7200,7170,7200,7170,80
20230714,124200,593575520,7170,7180,7180,7170,336
20230714,124100,591166350,7200,7200,7200,7200,0
20230714,124000,591166350,7200,7200,7200,7200,0
20230714,123900,591166350,7200,7200,7200,7200,0
20230714,123800,591166350,7200,7200,7200,7200,0
20230714,123700,591166350,7200,7200,7200,7200,0
20230714,123600,591166350,7200,7200,7200,7200,0
20230714,123500,591166350,7200,7200,7200,7200,20
20230714,123400,591022350,7190,7190,7190,7190,14
20230714,123300,590921690,7190,7190,7190,7190,0
20230714,123200,590921690,7190,7190,7190,7190,5
20230714,123100,590885740,7190,7190,7190,7190,0
20230714,123000,590885740,7190,7190,7190,7190,3
20230714,122900,590864170,7190,7190,7190,7190,1
20230714,122800,590856980,7210,7180,7210,7180,600
20230714,122700,586539120,7180,7180,7180,7180,0
20230714,122600,586539120,7180,7180,7180,7180,0
20230714,122500,586539120,7180,7180,7180,7180,0
20230714,122400,586539120,7180,7180,7180,7180,0
20230714,122300,586539120,7180,7180,7180,7180,68
20230714,122200,586050880,7200,7200,7200,7200,0
20230714,122100,586050880,7200,7200,7200,7200,8
20230714,122000,585993280,7200,7200,7200,7200,9
20230714,121900,585928480,7200,7210,7210,7200,74
20230714,121800,585395640,7220,7210,7220,7210,6
20230714,121700,585352370,7200,7200,7200,7200,114
20230714,121600,584531570,7200,7190,7200,7190,220
20230714,121500,582948570,7200,7200,7200,7200,0
20230714,121400,582948570,7200,7200,7200,7200,1
20230714,121300,582941370,7200,7200,7200,7200,0
20230714,121200,582941370,7200,7200,7200,7200,0
20230714,121100,582941370,7200,7200,7200,7200,15
20230714,121000,582833370,7220,7220,7220,7220,0
20230714,120900,582833370,7220,7220,7220,7220,0
20230714,120800,582833370,7220,7220,7220,7220,0
20230714,120700,582833370,7220,7220,7220,7220,0
20230714,120600,582833370,7220,7220,7220,7220,0
20230714,120500,582833370,7220,7220,7220,7220,0
20230714,120400,582833370,7220,7220,7220,7220,0
20230714,120300,582833370,7220,7220,7220,7220,0
20230714,120200,582833370,7220,7220,7220,7220,0
20230714,120100,582833370,7220,7220,7220,7220,0
20230714,120000,582833370,7220,7220,7220,7220,0
20230714,115900,582833370,7220,7240,7240,7220,508
20230714,115800,579165550,7250,7200,7250,7200,24
20230714,115700,578991870,7210,7200,7210,7200,715
20230714,115600,573837170,7200,7190,7210,7190,6
20230714,115500,573793950,7170,7170,7170,7170,0
20230714,115400,573793950,7170,7170,7170,7170,272
20230714,115300,571843710,7170,7180,7180,7150,155
20230714,115200,570730850,7210,7170,7210,7170,5
20230714,115100,570694930,7210,7190,7210,7140,5278
20230714,115000,532900000,7200,7200,7200,7200,71
20230714,114900,532388800,7200,7200,7200,7200,400
20230714,114800,529508800,7210,7210,7210,7210,0
20230714,114700,529508800,7210,7210,7210,7210,0
20230714,114600,529508800,7210,7210,7210,7210,0
20230714,114500,529508800,7210,7210,7210,7210,0
20230714,114400,529508800,7210,7210,7210,7210,0
20230714,114300,529508800,7210,7210,7210,7210,0
20230714,114200,529508800,7210,7210,7210,7210,0
20230714,114100,529508800,7210,7210,7210,7210,0
20230714,114000,529508800,7210,7210,7210,7210,1
20230714,113900,529501590,7200,7200,7200,7200,0
20230714,113800,529501590,7200,7200,7200,7200,600
20230714,113700,525181590,7200,7200,7200,7200,0
20230714,113600,525181590,7200,7220,7220,7200,201
20230714,113500,523733250,7200,7200,7200,7200,0
20230714,113400,523733250,7200,7200,7200,7200,0
20230714,113300,523733250,7200,7200,7200,7200,100
20230714,113200,523013250,7200,7200,7200,7200,0
20230714,113100,523013250,7200,7200,7200,7200,108
20230714,113000,522235650,7220,7200,7220,7200,150
20230714,112900,521154650,7220,7220,7220,7220,0
20230714,112800,521154650,7220,7220,7220,7220,0
20230714,112700,521154650,7220,7220,7220,7220,0
20230714,112600,521154650,7220,7220,7220,7220,0
20230714,112500,521154650,7220,7220,7220,7220,2
20230714,112400,521140210,7200,7200,7200,7200,6
20230714,112300,521097010,7200,7200,7200,7200,0
20230714,112200,521097010,7200,7200,7200,7200,150
20230714,112100,520017010,7250,7250,7250,7250,0
20230714,112000,520017010,7250,7210,7250,7210,207
20230714,111900,518522170,7200,7200,7200,7200,97
20230714,111800,517823770,7200,7210,7210,7200,9
20230714,111700,517758910,7210,7210,7210,7210,13
20230714,111600,517665180,7210,7210,7210,7210,10
20230714,111500,517593080,7210,7210,7210,7210,0
20230714,111400,517593080,7210,7210,7210,7210,4
20230714,111300,517564240,7210,7210,7210,7210,7
20230714,111200,517513770,7210,7210,7250,7210,9
20230714,111100,517448720,7250,7200,7250,7200,25
20230714,111000,517268650,7200,7200,7200,7200,0
20230714,110900,517268650,7200,7200,7200,7200,0
20230714,110800,517268650,7200,7220,7220,7200,441
20230714,110700,514087510,7250,7250,7250,7250,0
20230714,110600,514087510,7250,7250,7250,7250,0
20230714,110500,514087510,7250,7250,7250,7250,0
20230714,110400,514087510,7250,7250,7250,7250,0
20230714,110300,514087510,7250,7240,7250,7240,2
20230714,110200,514073020,7260,7240,7260,7240,14
20230714,110100,513971520,7260,7220,7260,7220,1117
20230714,110000,505881720,7220,7200,7220,7200,55
20230714,105900,505485620,7200,7200,7200,7200,1
20230714,105800,505478420,7210,7210,7210,7210,0
20230714,105700,505478420,7210,7210,7210,7210,9
20230714,105600,505413530,7210,7190,7230,7190,16
20230714,105500,505298290,7230,7220,7230,7200,326
20230714,105400,502950530,7230,7230,7230,7230,0
20230714,105300,502950530,7230,7220,7230,7220,287
20230714,105200,500878350,7230,7230,7230,7230,51
20230714,105100,500509620,7220,7220,7220,7220,6
20230714,105000,500466300,7230,7230,7230,7230,200
20230714,104900,499020300,7230,7220,7230,7220,7
20230714,104800,498969750,7230,7210,7230,7210,343
20230714,104700,496492050,7200,7200,7200,7200,1
20230714,104600,496484850,7230,7230,7230,7230,0
20230714,104500,496484850,7230,7230,7230,7230,0
20230714,104400,496484850,7230,7230,7230,7230,0
20230714,104300,496484850,7230,7230,7230,7230,0
20230714,104200,496484850,7230,7210,7230,7210,52
20230714,104100,496109910,7210,7210,7210,7210,8
20230714,104000,496052230,7240,7210,7240,7210,294
20230714,103900,493932440,7210,7210,7210,7210,0
20230714,103800,493932440,7210,7210,7210,7210,0
20230714,103700,493932440,7210,7210,7210,7210,134
20230714,103600,492966300,7210,7200,7250,7170,813
20230714,103500,487123840,7240,7210,7240,7210,6
20230714,103400,487080480,7240,7210,7240,7200,148
20230714,103300,486012300,7240,7240,7240,7240,0
20230714,103200,486012300,7240,7240,7240,7240,0
20230714,103100,486012300,7240,7230,7240,7230,2
20230714,103000,485997830,7240,7200,7240,7200,38
20230714,102900,485724040,7250,7220,7250,7220,106
20230714,102800,484956650,7200,7200,7200,7200,1
20230714,102700,484949450,7200,7200,7200,7200,38
20230714,102600,484675850,7200,7200,7200,7200,8
20230714,102500,484618250,7240,7190,7240,7190,52
20230714,102400,484242240,7190,7190,7190,7190,2
20230714,102300,484227860,7230,7190,7230,7190,27
20230714,102200,484033330,7230,7190,7230,7190,4
20230714,102100,484004490,7230,7230,7230,7230,0
20230714,102000,484004490,7230,7190,7230,7190,29
20230714,101900,483794870,7170,7180,7230,7170,498
20230714,101800,480217070,7170,7170,7170,7170,10
20230714,101700,480145370,7170,7170,7170,7170,2
20230714,101600,480131030,7180,7150,7180,7150,514
20230714,101500,476443410,7180,7150,7180,7150,50
20230714,101400,476085530,7180,7180,7180,7180,0
20230714,101300,476085530,7180,7170,7180,7150,235
20230714,101200,474398650,7180,7170,7180,7170,3
20230714,101100,474377120,7180,7160,7180,7160,916
20230714,101000,467808750,7170,7150,7170,7150,26
20230714,100900,467622770,7150,7150,7150,7150,435
20230714,100800,464512520,7150,7150,7150,7150,60
20230714,100700,464083520,7140,7140,7140,7140,386
20230714,100600,461327480,7140,7140,7140,7120,1075
20230714,100500,453673260,7120,7120,7120,7120,80
20230714,100400,453103660,7140,7140,7140,7140,8
20230714,100300,453046540,7120,7120,7120,7120,353
20230714,100200,450533180,7130,7120,7140,7120,1072
20230714,100100,442884740,7110,7120,7120,7110,71
20230714,100000,442379920,7110,7120,7120,7110,724
20230714,095900,437231660,7120,7130,7130,7120,1044
20230714,095800,429798050,7130,7130,7130,7120,456
20230714,095700,426550230,7150,7140,7150,7140,10
20230714,095600,426478780,7120,7150,7170,7120,716
20230714,095500,421374200,7140,7150,7170,7140,1564
20230714,095400,410196790,7150,7150,7170,7150,52
20230714,095300,409824970,7180,7180,7180,7180,0
20230714,095200,409824970,7180,7170,7180,7170,424
20230714,095100,406781480,7180,7180,7180,7180,0
20230714,095000,406781480,7180,7150,7180,7150,27
20230714,094900,406588360,7150,7150,7150,7150,57
20230714,094800,406180810,7150,7150,7150,7150,20
20230714,094700,406037810,7140,7140,7140,7140,56
20230714,094600,405637970,7150,7150,7150,7150,1
20230714,094500,405630820,7150,7160,7180,7130,1198
20230714,094400,397073240,7180,7160,7180,7160,446
20230714,094300,393876820,7150,7140,7150,7130,487
20230714,094200,390396690,7170,7170,7170,7130,1208
20230714,094100,381769430,7160,7180,7180,7140,3084
20230714,094000,359696720,7180,7210,7230,7170,2027
20230714,093900,345112530,7230,7230,7230,7230,0
20230714,093800,345112530,7230,7230,7230,7230,5
20230714,093700,345076380,7210,7210,7210,7210,201
20230714,093600,343627170,7210,7220,7230,7210,390
20230714,093500,340812620,7220,7230,7270,7210,137
20230714,093400,339824700,7220,7240,7280,7220,62
20230714,093300,339376980,7220,7230,7280,7220,162
20230714,093200,338205990,7220,7230,7270,7220,98
20230714,093100,337497760,7250,7260,7260,7180,11524
20230714,093000,254287110,7260,7260,7280,7260,705
20230714,092900,249164010,7270,7270,7270,7260,409
20230714,092800,246191390,7280,7270,7280,7270,151
20230714,092700,245093610,7260,7280,7280,7260,1626
20230714,092600,233270210,7280,7280,7280,7280,0
20230714,092500,233270210,7280,7290,7290,7280,182
20230714,092400,231944950,7290,7280,7290,7270,1070
20230714,092300,224157320,7280,7310,7310,7280,278
20230714,092200,222131140,7310,7310,7310,7300,89
20230714,092100,221480600,7340,7310,7340,7310,478
20230714,092000,217973890,7300,7300,7320,7300,302
20230714,091900,215769270,7290,7290,7290,7290,690
20230714,091800,210739170,7330,7300,7330,7300,6
20230714,091700,210695240,7340,7340,7340,7280,411
20230714,091600,207688340,7340,7270,7370,7260,1680
20230714,091500,195418580,7280,7300,7300,7260,6744
20230714,091400,146268510,7310,7310,7310,7310,104
20230714,091300,145508270,7320,7320,7320,7310,180
20230714,091200,144192200,7320,7300,7320,7300,60
20230714,091100,143753600,7310,7330,7330,7300,6035
20230714,091000,99614720,7380,7340,7380,7330,970
20230714,090900,92500580,7340,7340,7340,7330,1178
20230714,090800,83854090,7340,7340,7340,7340,58
20230714,090700,83428370,7340,7350,7350,7340,1047
20230714,090600,75743380,7330,7330,7330,7330,28
20230714,090500,75538140,7320,7380,7390,7320,3099
20230714,090400,52830460,7380,7360,7380,7360,700
20230714,090300,47676460,7390,7350,7390,7340,332
20230714,090200,45236530,7350,7390,7390,7350,101
20230714,090100,44493540,7350,7380,7380,7350,607
20230714,090000,40028140,7420,7340,7420,7330,5449