KissMeData/095270/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195300,279865250,6500,6500,6500,6500,3662
20230714,195200,279865250,6500,6500,6500,6500,0
20230714,195100,279865250,6500,6500,6500,6500,0
20230714,195000,279865250,6500,6500,6500,6500,0
20230714,194900,279865250,6500,6500,6500,6500,0
20230714,194800,279865250,6500,6500,6500,6500,0
20230714,194700,279865250,6500,6500,6500,6500,0
20230714,194600,279865250,6500,6500,6500,6500,0
20230714,194500,279865250,6500,6500,6500,6500,0
20230714,194400,279865250,6500,6500,6500,6500,0
20230714,194300,279865250,6500,6500,6500,6500,0
20230714,194200,279865250,6500,6500,6500,6500,0
20230714,194100,279865250,6500,6500,6500,6500,0
20230714,194000,279865250,6500,6500,6500,6500,0
20230714,193900,279865250,6500,6500,6500,6500,0
20230714,193800,279865250,6500,6500,6500,6500,0
20230714,193700,279865250,6500,6500,6500,6500,0
20230714,193600,279865250,6500,6500,6500,6500,0
20230714,193500,279865250,6500,6500,6500,6500,0
20230714,193400,279865250,6500,6500,6500,6500,0
20230714,193300,279865250,6500,6500,6500,6500,0
20230714,193200,279865250,6500,6500,6500,6500,0
20230714,193100,279865250,6500,6500,6500,6500,0
20230714,193000,279865250,6500,6500,6500,6500,0
20230714,192900,279865250,6500,6500,6500,6500,0
20230714,192800,279865250,6500,6500,6500,6500,0
20230714,192700,279865250,6500,6500,6500,6500,0
20230714,192600,279865250,6500,6500,6500,6500,0
20230714,192500,279865250,6500,6500,6500,6500,0
20230714,192400,279865250,6500,6500,6500,6500,0
20230714,192300,279865250,6500,6500,6500,6500,3662
20230714,192200,279865250,6500,6500,6500,6500,0
20230714,192100,279865250,6500,6500,6500,6500,0
20230714,192000,279865250,6500,6500,6500,6500,0
20230714,191900,279865250,6500,6500,6500,6500,0
20230714,191800,279865250,6500,6500,6500,6500,0
20230714,191700,279865250,6500,6500,6500,6500,0
20230714,191600,279865250,6500,6500,6500,6500,0
20230714,191500,279865250,6500,6500,6500,6500,0
20230714,191400,279865250,6500,6500,6500,6500,0
20230714,191300,279865250,6500,6500,6500,6500,0
20230714,191200,279865250,6500,6500,6500,6500,0
20230714,191100,279865250,6500,6500,6500,6500,0
20230714,191000,279865250,6500,6500,6500,6500,0
20230714,190900,279865250,6500,6500,6500,6500,0
20230714,190800,279865250,6500,6500,6500,6500,0
20230714,190700,279865250,6500,6500,6500,6500,0
20230714,190600,279865250,6500,6500,6500,6500,0
20230714,190500,279865250,6500,6500,6500,6500,0
20230714,190400,279865250,6500,6500,6500,6500,0
20230714,190300,279865250,6500,6500,6500,6500,0
20230714,190200,279865250,6500,6500,6500,6500,0
20230714,190100,279865250,6500,6500,6500,6500,0
20230714,190000,279865250,6500,6500,6500,6500,0
20230714,185900,279865250,6500,6500,6500,6500,0
20230714,185800,279865250,6500,6500,6500,6500,0
20230714,185700,279865250,6500,6500,6500,6500,0
20230714,185600,279865250,6500,6500,6500,6500,0
20230714,185500,279865250,6500,6500,6500,6500,0
20230714,185400,279865250,6500,6500,6500,6500,0
20230714,185300,279865250,6500,6500,6500,6500,3662
20230714,185200,279865250,6500,6500,6500,6500,0
20230714,185100,279865250,6500,6500,6500,6500,0
20230714,185000,279865250,6500,6500,6500,6500,0
20230714,184900,279865250,6500,6500,6500,6500,0
20230714,184800,279865250,6500,6500,6500,6500,0
20230714,184700,279865250,6500,6500,6500,6500,0
20230714,184600,279865250,6500,6500,6500,6500,0
20230714,184500,279865250,6500,6500,6500,6500,0
20230714,184400,279865250,6500,6500,6500,6500,0
20230714,184300,279865250,6500,6500,6500,6500,0
20230714,184200,279865250,6500,6500,6500,6500,0
20230714,184100,279865250,6500,6500,6500,6500,0
20230714,184000,279865250,6500,6500,6500,6500,0
20230714,183900,279865250,6500,6500,6500,6500,0
20230714,183800,279865250,6500,6500,6500,6500,0
20230714,183700,279865250,6500,6500,6500,6500,0
20230714,183600,279865250,6500,6500,6500,6500,0
20230714,183500,279865250,6500,6500,6500,6500,0
20230714,183400,279865250,6500,6500,6500,6500,0
20230714,183300,279865250,6500,6500,6500,6500,0
20230714,183200,279865250,6500,6500,6500,6500,0
20230714,183100,279865250,6500,6500,6500,6500,0
20230714,183000,279865250,6500,6500,6500,6500,0
20230714,182900,279865250,6500,6500,6500,6500,0
20230714,182800,279865250,6500,6500,6500,6500,0
20230714,182700,279865250,6500,6500,6500,6500,0
20230714,182600,279865250,6500,6500,6500,6500,0
20230714,182500,279865250,6500,6500,6500,6500,0
20230714,182400,279865250,6500,6500,6500,6500,0
20230714,182300,279865250,6500,6500,6500,6500,3662
20230714,182200,279865250,6500,6500,6500,6500,0
20230714,182100,279865250,6500,6500,6500,6500,0
20230714,182000,279865250,6500,6500,6500,6500,0
20230714,181900,279865250,6500,6500,6500,6500,0
20230714,181800,279865250,6500,6500,6500,6500,0
20230714,181700,279865250,6500,6500,6500,6500,0
20230714,181600,279865250,6500,6500,6500,6500,0
20230714,181500,279865250,6500,6500,6500,6500,0
20230714,181400,279865250,6500,6500,6500,6500,0
20230714,181300,279865250,6500,6500,6500,6500,0
20230714,181200,279865250,6500,6500,6500,6500,0
20230714,181100,279865250,6500,6500,6500,6500,0
20230714,181000,279865250,6500,6500,6500,6500,0
20230714,180900,279865250,6500,6500,6500,6500,0
20230714,180800,279865250,6500,6500,6500,6500,0
20230714,180700,279865250,6500,6500,6500,6500,0
20230714,180600,279865250,6500,6500,6500,6500,0
20230714,180500,279865250,6500,6500,6500,6500,0
20230714,180400,279865250,6500,6500,6500,6500,0
20230714,180300,279865250,6500,6500,6500,6500,0
20230714,180200,279865250,6500,6500,6500,6500,0
20230714,180100,279865250,6500,6500,6500,6500,0
20230714,180000,279865250,6500,6500,6500,6500,0
20230714,175900,279865250,6500,6500,6500,6500,0
20230714,175800,279865250,6500,6500,6500,6500,0
20230714,175700,279865250,6500,6500,6500,6500,0
20230714,175600,279865250,6500,6500,6500,6500,0
20230714,175500,279865250,6500,6500,6500,6500,0
20230714,175400,279865250,6500,6500,6500,6500,0
20230714,175300,279865250,6500,6500,6500,6500,3662
20230714,175200,279865250,6500,6500,6500,6500,0
20230714,175100,279865250,6500,6500,6500,6500,0
20230714,175000,279865250,6500,6500,6500,6500,0
20230714,174900,279865250,6500,6500,6500,6500,0
20230714,174800,279865250,6500,6500,6500,6500,0
20230714,174700,279865250,6500,6500,6500,6500,0
20230714,174600,279865250,6500,6500,6500,6500,0
20230714,174500,279865250,6500,6500,6500,6500,0
20230714,174400,279865250,6500,6500,6500,6500,0
20230714,174300,279865250,6500,6500,6500,6500,0
20230714,174200,279865250,6500,6500,6500,6500,0
20230714,174100,279865250,6500,6500,6500,6500,0
20230714,174000,279865250,6500,6500,6500,6500,0
20230714,173900,279865250,6500,6500,6500,6500,0
20230714,173800,279865250,6500,6500,6500,6500,0
20230714,173700,279865250,6500,6500,6500,6500,0
20230714,173600,279865250,6500,6500,6500,6500,0
20230714,173500,279865250,6500,6500,6500,6500,0
20230714,173400,279865250,6500,6500,6500,6500,0
20230714,173300,279865250,6500,6500,6500,6500,0
20230714,173200,279865250,6500,6500,6500,6500,0
20230714,173100,279865250,6500,6500,6500,6500,0
20230714,173000,279865250,6500,6500,6500,6500,0
20230714,172900,279865250,6500,6500,6500,6500,0
20230714,172800,279865250,6500,6500,6500,6500,0
20230714,172700,279865250,6500,6500,6500,6500,0
20230714,172600,279865250,6500,6500,6500,6500,0
20230714,172500,279865250,6500,6500,6500,6500,0
20230714,172400,279865250,6500,6500,6500,6500,0
20230714,172300,279865250,6500,6500,6500,6500,3662
20230714,172200,279865250,6500,6500,6500,6500,0
20230714,172100,279865250,6500,6500,6500,6500,0
20230714,172000,279865250,6500,6500,6500,6500,0
20230714,171900,279865250,6500,6500,6500,6500,0
20230714,171800,279865250,6500,6500,6500,6500,0
20230714,171700,279865250,6500,6500,6500,6500,0
20230714,171600,279865250,6500,6500,6500,6500,0
20230714,171500,279865250,6500,6500,6500,6500,0
20230714,171400,279865250,6500,6500,6500,6500,0
20230714,171300,279865250,6500,6500,6500,6500,0
20230714,171200,279865250,6500,6500,6500,6500,0
20230714,171100,279865250,6500,6500,6500,6500,0
20230714,171000,279865250,6500,6500,6500,6500,0
20230714,170900,279865250,6500,6500,6500,6500,0
20230714,170800,279865250,6500,6500,6500,6500,0
20230714,170700,279865250,6500,6500,6500,6500,0
20230714,170600,279865250,6500,6500,6500,6500,0
20230714,170500,279865250,6500,6500,6500,6500,0
20230714,170400,279865250,6500,6500,6500,6500,0
20230714,170300,279865250,6500,6500,6500,6500,0
20230714,170200,279865250,6500,6500,6500,6500,0
20230714,170100,279865250,6500,6500,6500,6500,0
20230714,170000,279865250,6500,6500,6500,6500,0
20230714,165900,279865250,6500,6500,6500,6500,0
20230714,165800,279865250,6500,6500,6500,6500,0
20230714,165700,279865250,6500,6500,6500,6500,0
20230714,165600,279865250,6500,6500,6500,6500,0
20230714,165500,279865250,6500,6500,6500,6500,0
20230714,165400,279865250,6500,6500,6500,6500,0
20230714,165300,279865250,6500,6500,6500,6500,3662
20230714,165200,279865250,6500,6500,6500,6500,0
20230714,165100,279865250,6500,6500,6500,6500,0
20230714,165000,279865250,6500,6500,6500,6500,0
20230714,164900,279865250,6500,6500,6500,6500,0
20230714,164800,279865250,6500,6500,6500,6500,0
20230714,164700,279865250,6500,6500,6500,6500,0
20230714,164600,279865250,6500,6500,6500,6500,0
20230714,164500,279865250,6500,6500,6500,6500,0
20230714,164400,279865250,6500,6500,6500,6500,0
20230714,164300,279865250,6500,6500,6500,6500,0
20230714,164200,279865250,6500,6500,6500,6500,0
20230714,164100,279865250,6500,6500,6500,6500,0
20230714,164000,279865250,6500,6500,6500,6500,0
20230714,163900,279865250,6500,6500,6500,6500,0
20230714,163800,279865250,6500,6500,6500,6500,0
20230714,163700,279865250,6500,6500,6500,6500,0
20230714,163600,279865250,6500,6500,6500,6500,0
20230714,163500,279865250,6500,6500,6500,6500,0
20230714,163400,279865250,6500,6500,6500,6500,0
20230714,163300,279865250,6500,6500,6500,6500,0
20230714,163200,279865250,6500,6500,6500,6500,0
20230714,163100,279865250,6500,6500,6500,6500,0
20230714,163000,279865250,6500,6500,6500,6500,0
20230714,162900,279865250,6500,6500,6500,6500,0
20230714,162800,279865250,6500,6500,6500,6500,0
20230714,162700,279865250,6500,6500,6500,6500,0
20230714,162600,279865250,6500,6500,6500,6500,0
20230714,162500,279865250,6500,6500,6500,6500,0
20230714,162400,279865250,6500,6500,6500,6500,0
20230714,162300,279865250,6500,6500,6500,6500,3662
20230714,162200,279865250,6500,6500,6500,6500,0
20230714,162100,279865250,6500,6500,6500,6500,0
20230714,162000,279865250,6500,6500,6500,6500,0
20230714,161900,279865250,6500,6500,6500,6500,0
20230714,161800,279865250,6500,6500,6500,6500,0
20230714,161700,279865250,6500,6500,6500,6500,0
20230714,161600,279865250,6500,6500,6500,6500,0
20230714,161500,279865250,6500,6500,6500,6500,0
20230714,161400,279865250,6500,6500,6500,6500,0
20230714,161300,279865250,6500,6500,6500,6500,0
20230714,161200,279865250,6500,6500,6500,6500,0
20230714,161100,279865250,6500,6500,6500,6500,0
20230714,161000,279865250,6500,6500,6500,6500,0
20230714,160900,279865250,6500,6500,6500,6500,0
20230714,160800,279865250,6500,6500,6500,6500,0
20230714,160700,279865250,6500,6500,6500,6500,0
20230714,160600,279865250,6500,6500,6500,6500,0
20230714,160500,279865250,6500,6500,6500,6500,0
20230714,160400,279865250,6500,6500,6500,6500,0
20230714,160300,279865250,6500,6500,6500,6500,0
20230714,160200,279865250,6500,6500,6500,6500,0
20230714,160100,279865250,6500,6500,6500,6500,0
20230714,160000,279865250,6500,6500,6500,6500,0
20230714,155900,279865250,6500,6500,6500,6500,0
20230714,155800,279865250,6500,6500,6500,6500,0
20230714,155700,279865250,6500,6500,6500,6500,0
20230714,155600,279865250,6500,6500,6500,6500,0
20230714,155500,279865250,6500,6500,6500,6500,0
20230714,155400,279865250,6500,6500,6500,6500,0
20230714,155300,279865250,6500,6500,6500,6500,3662
20230714,155200,279865250,6500,6500,6500,6500,0
20230714,155100,279865250,6500,6500,6500,6500,0
20230714,155000,279865250,6500,6500,6500,6500,0
20230714,154900,279865250,6500,6500,6500,6500,0
20230714,154800,279865250,6500,6500,6500,6500,0
20230714,154700,279865250,6500,6500,6500,6500,0
20230714,154600,279865250,6500,6500,6500,6500,0
20230714,154500,279865250,6500,6500,6500,6500,0
20230714,154400,279865250,6500,6500,6500,6500,0
20230714,154300,279865250,6500,6500,6500,6500,0
20230714,154200,279865250,6500,6500,6500,6500,0
20230714,154100,279865250,6500,6500,6500,6500,0
20230714,154000,279865250,6500,6500,6500,6500,0
20230714,153900,279865250,6500,6500,6500,6500,0
20230714,153800,279865250,6500,6500,6500,6500,0
20230714,153700,279865250,6500,6500,6500,6500,0
20230714,153600,279865250,6500,6500,6500,6500,0
20230714,153500,279865250,6500,6500,6500,6500,0
20230714,153400,279865250,6500,6500,6500,6500,0
20230714,153300,279865250,6500,6500,6500,6500,0
20230714,153200,279865250,6500,6500,6500,6500,0
20230714,153100,279865250,6500,6500,6500,6500,0
20230714,153000,279865250,6500,6500,6500,6500,3662
20230714,152900,256062250,6480,6480,6480,6480,0
20230714,152800,256062250,6480,6480,6480,6480,0
20230714,152700,256062250,6480,6480,6480,6480,0
20230714,152600,256062250,6480,6480,6480,6480,0
20230714,152500,256062250,6480,6480,6480,6480,0
20230714,152400,256062250,6480,6480,6480,6480,0
20230714,152300,256062250,6480,6480,6480,6480,0
20230714,152200,256062250,6480,6480,6480,6480,0
20230714,152100,256062250,6480,6480,6480,6480,0
20230714,152000,256062250,6480,6480,6480,6480,0
20230714,151900,256062250,6480,6480,6480,6480,500
20230714,151800,252822250,6430,6490,6490,6420,1547
20230714,151700,242862450,6480,6490,6490,6480,171
20230714,151600,241753240,6490,6490,6490,6490,165
20230714,151500,240682390,6490,6500,6500,6490,181
20230714,151400,239507150,6500,6490,6500,6490,241
20230714,151300,237941870,6490,6480,6490,6480,349
20230714,151200,235679580,6480,6480,6480,6480,180
20230714,151100,234513180,6480,6480,6480,6480,144
20230714,151000,233580060,6480,6490,6490,6480,216
20230714,150900,232179480,6490,6490,6490,6490,205
20230714,150800,230849030,6490,6480,6490,6480,202
20230714,150700,229539440,6480,6480,6480,6470,1136
20230714,150600,222183160,6480,6480,6480,6480,183
20230714,150500,220997320,6480,6490,6490,6480,252
20230714,150400,219362420,6490,6480,6490,6480,753
20230714,150300,214481660,6480,6480,6480,6480,609
20230714,150200,210535340,6480,6480,6480,6480,269
20230714,150100,208792220,6480,6490,6490,6470,363
20230714,150000,206438170,6490,6490,6490,6480,281
20230714,145900,204614500,6490,6490,6490,6490,251
20230714,145800,202985510,6490,6490,6490,6490,266
20230714,145700,201259170,6490,6480,6490,6480,184
20230714,145600,200065410,6480,6470,6480,6470,917
20230714,145500,194123260,6470,6460,6470,6460,602
20230714,145400,190234050,6450,6450,6450,6450,1214
20230714,145300,182403750,6440,6440,6440,6440,0
20230714,145200,182403750,6440,6440,6440,6440,0
20230714,145100,182403750,6440,6450,6450,6440,2
20230714,145000,182390860,6450,6450,6450,6450,3
20230714,144900,182371510,6440,6440,6440,6440,50
20230714,144800,182049510,6450,6430,6450,6430,300
20230714,144700,180118220,6430,6430,6430,6430,828
20230714,144600,174794180,6430,6410,6430,6410,1183
20230714,144500,167193050,6410,6400,6410,6400,310
20230714,144400,165207090,6400,6390,6400,6390,1509
20230714,144300,155563750,6390,6390,6390,6390,1
20230714,144200,155557360,6380,6380,6380,6380,0
20230714,144100,155557360,6380,6390,6390,6380,208
20230714,144000,154228260,6380,6390,6390,6380,2003
20230714,143900,141449090,6390,6390,6390,6390,20
20230714,143800,141321290,6390,6380,6390,6380,437
20230714,143700,138533210,6380,6380,6380,6380,4
20230714,143600,138507690,6380,6380,6380,6380,0
20230714,143500,138507690,6380,6380,6380,6380,0
20230714,143400,138507690,6380,6380,6380,6380,21
20230714,143300,138373710,6380,6380,6380,6380,10
20230714,143200,138309910,6370,6370,6370,6370,0
20230714,143100,138309910,6370,6370,6370,6370,0
20230714,143000,138309910,6370,6370,6370,6370,20
20230714,142900,138182510,6380,6380,6380,6380,0
20230714,142800,138182510,6380,6380,6380,6380,0
20230714,142700,138182510,6380,6380,6380,6380,0
20230714,142600,138182510,6380,6380,6380,6380,30
20230714,142500,137991110,6390,6390,6390,6390,0
20230714,142400,137991110,6390,6390,6390,6390,0
20230714,142300,137991110,6390,6390,6390,6390,0
20230714,142200,137991110,6390,6390,6390,6390,0
20230714,142100,137991110,6390,6390,6390,6390,0
20230714,142000,137991110,6390,6390,6390,6390,0
20230714,141900,137991110,6390,6390,6390,6390,0
20230714,141800,137991110,6390,6390,6390,6390,0
20230714,141700,137991110,6390,6390,6390,6390,1
20230714,141600,137984720,6380,6380,6380,6380,0
20230714,141500,137984720,6380,6380,6380,6380,0
20230714,141400,137984720,6380,6380,6380,6380,0
20230714,141300,137984720,6380,6380,6380,6380,0
20230714,141200,137984720,6380,6380,6380,6380,0
20230714,141100,137984720,6380,6380,6380,6380,0
20230714,141000,137984720,6380,6380,6380,6380,0
20230714,140900,137984720,6380,6380,6380,6380,0
20230714,140800,137984720,6380,6380,6380,6380,200
20230714,140700,136708720,6370,6370,6370,6370,130
20230714,140600,135880620,6380,6380,6380,6380,0
20230714,140500,135880620,6380,6380,6380,6380,0
20230714,140400,135880620,6380,6380,6380,6380,0
20230714,140300,135880620,6380,6380,6380,6380,0
20230714,140200,135880620,6380,6380,6380,6380,0
20230714,140100,135880620,6380,6380,6380,6380,0
20230714,140000,135880620,6380,6380,6380,6380,0
20230714,135900,135880620,6380,6380,6380,6380,2
20230714,135800,135867860,6390,6390,6390,6390,0
20230714,135700,135867860,6390,6390,6390,6390,0
20230714,135600,135867860,6390,6390,6390,6390,100
20230714,135500,135228860,6390,6390,6390,6390,0
20230714,135400,135228860,6390,6390,6390,6390,0
20230714,135300,135228860,6390,6390,6390,6390,0
20230714,135200,135228860,6390,6390,6390,6390,0
20230714,135100,135228860,6390,6390,6390,6390,0
20230714,135000,135228860,6390,6390,6390,6390,0
20230714,134900,135228860,6390,6390,6390,6390,0
20230714,134800,135228860,6390,6390,6390,6390,0
20230714,134700,135228860,6390,6390,6390,6390,0
20230714,134600,135228860,6390,6390,6390,6390,1
20230714,134500,135222470,6390,6390,6390,6390,0
20230714,134400,135222470,6390,6390,6390,6390,10
20230714,134300,135158570,6390,6390,6390,6390,0
20230714,134200,135158570,6390,6390,6390,6390,0
20230714,134100,135158570,6390,6390,6390,6390,1
20230714,134000,135152180,6370,6370,6370,6370,4
20230714,133900,135126700,6390,6370,6390,6370,16
20230714,133800,135024710,6390,6390,6390,6390,0
20230714,133700,135024710,6390,6390,6390,6390,0
20230714,133600,135024710,6390,6390,6390,6390,0
20230714,133500,135024710,6390,6390,6390,6390,0
20230714,133400,135024710,6390,6390,6390,6390,0
20230714,133300,135024710,6390,6390,6390,6390,0
20230714,133200,135024710,6390,6390,6390,6390,0
20230714,133100,135024710,6390,6390,6390,6390,0
20230714,133000,135024710,6390,6390,6390,6390,0
20230714,132900,135024710,6390,6390,6390,6390,0
20230714,132800,135024710,6390,6390,6390,6390,0
20230714,132700,135024710,6390,6370,6390,6360,20
20230714,132600,134897470,6390,6390,6390,6390,1
20230714,132500,134891080,6390,6390,6390,6390,0
20230714,132400,134891080,6390,6390,6390,6390,0
20230714,132300,134891080,6390,6390,6390,6390,0
20230714,132200,134891080,6390,6390,6390,6390,0
20230714,132100,134891080,6390,6390,6390,6390,0
20230714,132000,134891080,6390,6390,6390,6390,0
20230714,131900,134891080,6390,6390,6390,6390,0
20230714,131800,134891080,6390,6390,6390,6390,0
20230714,131700,134891080,6390,6390,6390,6390,0
20230714,131600,134891080,6390,6390,6390,6390,0
20230714,131500,134891080,6390,6390,6390,6390,0
20230714,131400,134891080,6390,6390,6390,6390,0
20230714,131300,134891080,6390,6390,6390,6390,0
20230714,131200,134891080,6390,6390,6390,6390,1
20230714,131100,134884690,6380,6380,6380,6380,0
20230714,131000,134884690,6380,6380,6380,6380,0
20230714,130900,134884690,6380,6380,6380,6380,21
20230714,130800,134750710,6380,6380,6380,6380,772
20230714,130700,129825350,6390,6400,6400,6390,4
20230714,130600,129799780,6380,6380,6380,6380,207
20230714,130500,128479120,6380,6380,6380,6380,0
20230714,130400,128479120,6380,6380,6380,6380,0
20230714,130300,128479120,6380,6380,6380,6380,0
20230714,130200,128479120,6380,6380,6380,6380,1
20230714,130100,128472740,6370,6370,6370,6370,0
20230714,130000,128472740,6370,6370,6370,6370,1
20230714,125900,128466370,6380,6380,6380,6380,0
20230714,125800,128466370,6380,6380,6380,6380,0
20230714,125700,128466370,6380,6380,6380,6380,0
20230714,125600,128466370,6380,6380,6380,6380,0
20230714,125500,128466370,6380,6380,6380,6380,0
20230714,125400,128466370,6380,6380,6380,6380,0
20230714,125300,128466370,6380,6380,6380,6380,0
20230714,125200,128466370,6380,6380,6380,6380,0
20230714,125100,128466370,6380,6380,6380,6380,0
20230714,125000,128466370,6380,6380,6380,6380,0
20230714,124900,128466370,6380,6380,6380,6380,0
20230714,124800,128466370,6380,6380,6380,6380,0
20230714,124700,128466370,6380,6380,6380,6380,0
20230714,124600,128466370,6380,6380,6380,6380,0
20230714,124500,128466370,6380,6380,6380,6380,1
20230714,124400,128459990,6380,6380,6380,6380,0
20230714,124300,128459990,6380,6380,6380,6380,0
20230714,124200,128459990,6380,6380,6380,6380,0
20230714,124100,128459990,6380,6380,6380,6380,0
20230714,124000,128459990,6380,6380,6380,6380,0
20230714,123900,128459990,6380,6380,6380,6380,669
20230714,123800,124191770,6380,6380,6380,6380,30
20230714,123700,124000370,6380,6380,6380,6380,0
20230714,123600,124000370,6380,6380,6380,6380,0
20230714,123500,124000370,6380,6380,6380,6380,0
20230714,123400,124000370,6380,6380,6380,6380,3
20230714,123300,123981230,6380,6380,6380,6380,4
20230714,123200,123955710,6380,6400,6400,6380,2
20230714,123100,123942930,6380,6380,6380,6380,0
20230714,123000,123942930,6380,6380,6380,6380,0
20230714,122900,123942930,6380,6380,6380,6380,100
20230714,122800,123304930,6400,6400,6400,6400,0
20230714,122700,123304930,6400,6400,6400,6400,0
20230714,122600,123304930,6400,6400,6400,6400,0
20230714,122500,123304930,6400,6360,6400,6360,1131
20230714,122400,116097230,6380,6380,6380,6380,1
20230714,122300,116090850,6370,6370,6370,6370,0
20230714,122200,116090850,6370,6370,6370,6370,10
20230714,122100,116027150,6380,6380,6380,6380,0
20230714,122000,116027150,6380,6380,6380,6380,0
20230714,121900,116027150,6380,6380,6380,6380,0
20230714,121800,116027150,6380,6380,6380,6380,0
20230714,121700,116027150,6380,6380,6380,6380,0
20230714,121600,116027150,6380,6380,6380,6380,0
20230714,121500,116027150,6380,6380,6380,6380,1
20230714,121400,116020770,6370,6370,6370,6370,0
20230714,121300,116020770,6370,6370,6370,6370,1
20230714,121200,116014400,6380,6380,6380,6380,0
20230714,121100,116014400,6380,6380,6380,6380,0
20230714,121000,116014400,6380,6380,6380,6380,0
20230714,120900,116014400,6380,6380,6380,6380,0
20230714,120800,116014400,6380,6380,6380,6380,0
20230714,120700,116014400,6380,6380,6380,6380,0
20230714,120600,116014400,6380,6380,6380,6380,0
20230714,120500,116014400,6380,6380,6380,6380,0
20230714,120400,116014400,6380,6380,6380,6380,0
20230714,120300,116014400,6380,6380,6380,6380,0
20230714,120200,116014400,6380,6380,6380,6380,0
20230714,120100,116014400,6380,6380,6380,6380,1
20230714,120000,116008020,6360,6360,6360,6360,0
20230714,115900,116008020,6360,6360,6360,6360,28
20230714,115800,115829940,6380,6380,6380,6380,0
20230714,115700,115829940,6380,6380,6380,6380,0
20230714,115600,115829940,6380,6380,6380,6380,0
20230714,115500,115829940,6380,6380,6380,6380,0
20230714,115400,115829940,6380,6380,6380,6380,0
20230714,115300,115829940,6380,6360,6380,6360,850
20230714,115200,110422000,6370,6370,6370,6370,0
20230714,115100,110422000,6370,6370,6370,6370,0
20230714,115000,110422000,6370,6370,6370,6370,0
20230714,114900,110422000,6370,6370,6370,6370,0
20230714,114800,110422000,6370,6370,6370,6370,0
20230714,114700,110422000,6370,6370,6370,6370,0
20230714,114600,110422000,6370,6370,6370,6370,0
20230714,114500,110422000,6370,6370,6370,6370,38
20230714,114400,110179940,6370,6370,6370,6370,20
20230714,114300,110052540,6370,6370,6370,6370,0
20230714,114200,110052540,6370,6370,6370,6370,0
20230714,114100,110052540,6370,6370,6370,6370,0
20230714,114000,110052540,6370,6370,6370,6370,1
20230714,113900,110046170,6370,6370,6370,6370,0
20230714,113800,110046170,6370,6370,6370,6370,0
20230714,113700,110046170,6370,6370,6370,6370,0
20230714,113600,110046170,6370,6370,6370,6370,0
20230714,113500,110046170,6370,6370,6370,6370,0
20230714,113400,110046170,6370,6370,6370,6370,0
20230714,113300,110046170,6370,6370,6370,6370,0
20230714,113200,110046170,6370,6370,6370,6370,0
20230714,113100,110046170,6370,6370,6370,6370,0
20230714,113000,110046170,6370,6370,6370,6370,0
20230714,112900,110046170,6370,6370,6370,6370,0
20230714,112800,110046170,6370,6370,6370,6370,0
20230714,112700,110046170,6370,6370,6370,6370,0
20230714,112600,110046170,6370,6370,6370,6370,0
20230714,112500,110046170,6370,6370,6370,6370,0
20230714,112400,110046170,6370,6370,6370,6370,0
20230714,112300,110046170,6370,6370,6370,6370,0
20230714,112200,110046170,6370,6370,6370,6370,0
20230714,112100,110046170,6370,6370,6370,6370,0
20230714,112000,110046170,6370,6370,6370,6370,0
20230714,111900,110046170,6370,6370,6370,6370,0
20230714,111800,110046170,6370,6370,6370,6370,0
20230714,111700,110046170,6370,6370,6370,6370,0
20230714,111600,110046170,6370,6370,6370,6370,0
20230714,111500,110046170,6370,6370,6370,6370,5
20230714,111400,110014320,6380,6380,6380,6380,0
20230714,111300,110014320,6380,6380,6380,6380,0
20230714,111200,110014320,6380,6380,6380,6380,0
20230714,111100,110014320,6380,6380,6380,6380,0
20230714,111000,110014320,6380,6380,6380,6380,0
20230714,110900,110014320,6380,6380,6380,6380,0
20230714,110800,110014320,6380,6380,6380,6380,10
20230714,110700,109950520,6360,6360,6360,6360,14
20230714,110600,109861480,6350,6350,6350,6350,0
20230714,110500,109861480,6350,6350,6350,6350,0
20230714,110400,109861480,6350,6350,6350,6350,0
20230714,110300,109861480,6350,6370,6370,6350,900
20230714,110200,104144600,6390,6390,6390,6390,0
20230714,110100,104144600,6390,6390,6390,6390,9
20230714,110000,104087090,6390,6390,6390,6390,0
20230714,105900,104087090,6390,6390,6390,6390,0
20230714,105800,104087090,6390,6390,6390,6390,0
20230714,105700,104087090,6390,6390,6390,6390,0
20230714,105600,104087090,6390,6390,6390,6390,10
20230714,105500,104023190,6370,6370,6370,6370,0
20230714,105400,104023190,6370,6370,6370,6370,210
20230714,105300,102685490,6370,6370,6370,6370,317
20230714,105200,100666200,6370,6370,6370,6370,0
20230714,105100,100666200,6370,6370,6370,6370,0
20230714,105000,100666200,6370,6370,6370,6370,0
20230714,104900,100666200,6370,6370,6370,6370,0
20230714,104800,100666200,6370,6370,6370,6370,0
20230714,104700,100666200,6370,6370,6370,6370,0
20230714,104600,100666200,6370,6370,6370,6370,0
20230714,104500,100666200,6370,6370,6370,6370,0
20230714,104400,100666200,6370,6370,6370,6370,0
20230714,104300,100666200,6370,6370,6370,6370,0
20230714,104200,100666200,6370,6360,6370,6360,1030
20230714,104100,94113500,6360,6360,6360,6360,0
20230714,104000,94113500,6360,6360,6360,6360,2
20230714,103900,94100780,6360,6360,6360,6360,0
20230714,103800,94100780,6360,6360,6360,6360,1
20230714,103700,94094420,6360,6360,6360,6360,25
20230714,103600,93935420,6360,6360,6360,6360,0
20230714,103500,93935420,6360,6360,6360,6360,0
20230714,103400,93935420,6360,6360,6360,6360,0
20230714,103300,93935420,6360,6360,6360,6360,0
20230714,103200,93935420,6360,6360,6360,6360,0
20230714,103100,93935420,6360,6360,6360,6360,0
20230714,103000,93935420,6360,6360,6360,6360,1
20230714,102900,93929060,6350,6350,6350,6350,26
20230714,102800,93763960,6360,6360,6360,6360,1
20230714,102700,93757600,6350,6350,6350,6350,0
20230714,102600,93757600,6350,6350,6350,6350,0
20230714,102500,93757600,6350,6350,6350,6350,0
20230714,102400,93757600,6350,6350,6350,6350,22
20230714,102300,93617900,6350,6350,6350,6350,0
20230714,102200,93617900,6350,6350,6350,6350,1304
20230714,102100,85337500,6350,6350,6350,6350,0
20230714,102000,85337500,6350,6350,6350,6350,16
20230714,101900,85235900,6350,6350,6350,6350,0
20230714,101800,85235900,6350,6350,6350,6350,0
20230714,101700,85235900,6350,6350,6350,6350,0
20230714,101600,85235900,6350,6330,6350,6330,84
20230714,101500,84704160,6350,6350,6350,6350,0
20230714,101400,84704160,6350,6350,6350,6350,0
20230714,101300,84704160,6350,6350,6350,6350,0
20230714,101200,84704160,6350,6350,6350,6350,0
20230714,101100,84704160,6350,6350,6350,6350,0
20230714,101000,84704160,6350,6350,6350,6350,0
20230714,100900,84704160,6350,6350,6350,6350,18
20230714,100800,84589860,6330,6330,6330,6330,86
20230714,100700,84045480,6350,6350,6350,6350,0
20230714,100600,84045480,6350,6350,6350,6350,0
20230714,100500,84045480,6350,6350,6350,6350,1
20230714,100400,84039130,6340,6340,6340,6340,2
20230714,100300,84026450,6350,6350,6350,6350,0
20230714,100200,84026450,6350,6350,6350,6350,0
20230714,100100,84026450,6350,6350,6350,6350,1
20230714,100000,84020100,6350,6350,6350,6350,1
20230714,095900,84013750,6350,6350,6350,6350,866
20230714,095800,78514650,6350,6350,6350,6350,0
20230714,095700,78514650,6350,6350,6350,6350,0
20230714,095600,78514650,6350,6350,6350,6350,0
20230714,095500,78514650,6350,6350,6350,6350,0
20230714,095400,78514650,6350,6350,6350,6350,0
20230714,095300,78514650,6350,6350,6350,6350,0
20230714,095200,78514650,6350,6350,6350,6350,1
20230714,095100,78508300,6350,6330,6350,6330,2
20230714,095000,78495620,6350,6350,6350,6350,0
20230714,094900,78495620,6350,6350,6350,6350,0
20230714,094800,78495620,6350,6350,6350,6350,0
20230714,094700,78495620,6350,6350,6350,6350,20
20230714,094600,78368620,6350,6350,6350,6350,0
20230714,094500,78368620,6350,6350,6350,6350,0
20230714,094400,78368620,6350,6350,6350,6350,0
20230714,094300,78368620,6350,6350,6350,6350,0
20230714,094200,78368620,6350,6350,6350,6350,0
20230714,094100,78368620,6350,6310,6350,6310,41
20230714,094000,78109870,6300,6340,6340,6300,3100
20230714,093900,58553570,6360,6360,6360,6360,0
20230714,093800,58553570,6360,6360,6360,6360,0
20230714,093700,58553570,6360,6360,6360,6360,0
20230714,093600,58553570,6360,6360,6360,6360,0
20230714,093500,58553570,6360,6360,6360,6360,0
20230714,093400,58553570,6360,6360,6360,6360,0
20230714,093300,58553570,6360,6360,6360,6360,0
20230714,093200,58553570,6360,6360,6360,6360,0
20230714,093100,58553570,6360,6340,6360,6340,602
20230714,093000,54736870,6380,6380,6380,6380,0
20230714,092900,54736870,6380,6380,6380,6380,0
20230714,092800,54736870,6380,6380,6380,6380,0
20230714,092700,54736870,6380,6380,6380,6380,0
20230714,092600,54736870,6380,6380,6380,6380,0
20230714,092500,54736870,6380,6380,6380,6380,0
20230714,092400,54736870,6380,6380,6380,6380,0
20230714,092300,54736870,6380,6380,6430,6330,2289
20230714,092200,40184600,6380,6350,6430,6340,1907
20230714,092100,28020670,6400,6350,6450,6350,1876
20230714,092000,16048510,6350,6350,6350,6350,0
20230714,091900,16048510,6350,6350,6350,6350,0
20230714,091800,16048510,6350,6350,6350,6350,0
20230714,091700,16048510,6350,6320,6350,6320,51
20230714,091600,15726160,6340,6340,6340,6340,0
20230714,091500,15726160,6340,6340,6340,6340,50
20230714,091400,15409160,6310,6310,6310,6310,110
20230714,091300,14715060,6340,6340,6340,6340,1
20230714,091200,14708720,6300,6300,6300,6300,620
20230714,091100,10802720,6280,6290,6300,6280,761
20230714,091000,6020180,6290,6310,6340,6290,626
20230714,090900,2074990,6360,6360,6360,6360,0
20230714,090800,2074990,6360,6360,6360,6360,0
20230714,090700,2074990,6360,6330,6370,6320,195
20230714,090600,842400,6380,6380,6380,6380,0
20230714,090500,842400,6380,6380,6380,6380,100
20230714,090400,204400,6380,6380,6380,6380,0
20230714,090300,204400,6380,6380,6380,6380,0
20230714,090200,204400,6380,6380,6380,6380,0
20230714,090100,204400,6380,6380,6380,6380,0
20230714,090000,204400,6380,6390,6390,6380,32