KissMeData/102460/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195700,654563300,16090,16090,16090,16090,1752
20230714,195600,654563300,16090,16090,16090,16090,0
20230714,195500,654563300,16090,16090,16090,16090,0
20230714,195400,654563300,16090,16090,16090,16090,0
20230714,195300,654563300,16090,16090,16090,16090,0
20230714,195200,654563300,16090,16090,16090,16090,0
20230714,195100,654563300,16090,16090,16090,16090,0
20230714,195000,654563300,16090,16090,16090,16090,0
20230714,194900,654563300,16090,16090,16090,16090,0
20230714,194800,654563300,16090,16090,16090,16090,0
20230714,194700,654563300,16090,16090,16090,16090,0
20230714,194600,654563300,16090,16090,16090,16090,0
20230714,194500,654563300,16090,16090,16090,16090,0
20230714,194400,654563300,16090,16090,16090,16090,0
20230714,194300,654563300,16090,16090,16090,16090,0
20230714,194200,654563300,16090,16090,16090,16090,0
20230714,194100,654563300,16090,16090,16090,16090,0
20230714,194000,654563300,16090,16090,16090,16090,0
20230714,193900,654563300,16090,16090,16090,16090,0
20230714,193800,654563300,16090,16090,16090,16090,0
20230714,193700,654563300,16090,16090,16090,16090,0
20230714,193600,654563300,16090,16090,16090,16090,0
20230714,193500,654563300,16090,16090,16090,16090,0
20230714,193400,654563300,16090,16090,16090,16090,0
20230714,193300,654563300,16090,16090,16090,16090,0
20230714,193200,654563300,16090,16090,16090,16090,0
20230714,193100,654563300,16090,16090,16090,16090,0
20230714,193000,654563300,16090,16090,16090,16090,0
20230714,192900,654563300,16090,16090,16090,16090,0
20230714,192800,654563300,16090,16090,16090,16090,0
20230714,192700,654563300,16090,16090,16090,16090,1752
20230714,192600,654563300,16090,16090,16090,16090,0
20230714,192500,654563300,16090,16090,16090,16090,0
20230714,192400,654563300,16090,16090,16090,16090,0
20230714,192300,654563300,16090,16090,16090,16090,0
20230714,192200,654563300,16090,16090,16090,16090,0
20230714,192100,654563300,16090,16090,16090,16090,0
20230714,192000,654563300,16090,16090,16090,16090,0
20230714,191900,654563300,16090,16090,16090,16090,0
20230714,191800,654563300,16090,16090,16090,16090,0
20230714,191700,654563300,16090,16090,16090,16090,0
20230714,191600,654563300,16090,16090,16090,16090,0
20230714,191500,654563300,16090,16090,16090,16090,0
20230714,191400,654563300,16090,16090,16090,16090,0
20230714,191300,654563300,16090,16090,16090,16090,0
20230714,191200,654563300,16090,16090,16090,16090,0
20230714,191100,654563300,16090,16090,16090,16090,0
20230714,191000,654563300,16090,16090,16090,16090,0
20230714,190900,654563300,16090,16090,16090,16090,0
20230714,190800,654563300,16090,16090,16090,16090,0
20230714,190700,654563300,16090,16090,16090,16090,0
20230714,190600,654563300,16090,16090,16090,16090,0
20230714,190500,654563300,16090,16090,16090,16090,0
20230714,190400,654563300,16090,16090,16090,16090,0
20230714,190300,654563300,16090,16090,16090,16090,0
20230714,190200,654563300,16090,16090,16090,16090,0
20230714,190100,654563300,16090,16090,16090,16090,0
20230714,190000,654563300,16090,16090,16090,16090,0
20230714,185900,654563300,16090,16090,16090,16090,0
20230714,185800,654563300,16090,16090,16090,16090,0
20230714,185700,654563300,16090,16090,16090,16090,1752
20230714,185600,654563300,16090,16090,16090,16090,0
20230714,185500,654563300,16090,16090,16090,16090,0
20230714,185400,654563300,16090,16090,16090,16090,0
20230714,185300,654563300,16090,16090,16090,16090,0
20230714,185200,654563300,16090,16090,16090,16090,0
20230714,185100,654563300,16090,16090,16090,16090,0
20230714,185000,654563300,16090,16090,16090,16090,0
20230714,184900,654563300,16090,16090,16090,16090,0
20230714,184800,654563300,16090,16090,16090,16090,0
20230714,184700,654563300,16090,16090,16090,16090,0
20230714,184600,654563300,16090,16090,16090,16090,0
20230714,184500,654563300,16090,16090,16090,16090,0
20230714,184400,654563300,16090,16090,16090,16090,0
20230714,184300,654563300,16090,16090,16090,16090,0
20230714,184200,654563300,16090,16090,16090,16090,0
20230714,184100,654563300,16090,16090,16090,16090,0
20230714,184000,654563300,16090,16090,16090,16090,0
20230714,183900,654563300,16090,16090,16090,16090,0
20230714,183800,654563300,16090,16090,16090,16090,0
20230714,183700,654563300,16090,16090,16090,16090,0
20230714,183600,654563300,16090,16090,16090,16090,0
20230714,183500,654563300,16090,16090,16090,16090,0
20230714,183400,654563300,16090,16090,16090,16090,0
20230714,183300,654563300,16090,16090,16090,16090,0
20230714,183200,654563300,16090,16090,16090,16090,0
20230714,183100,654563300,16090,16090,16090,16090,0
20230714,183000,654563300,16090,16090,16090,16090,0
20230714,182900,654563300,16090,16090,16090,16090,0
20230714,182800,654563300,16090,16090,16090,16090,0
20230714,182700,654563300,16090,16090,16090,16090,1752
20230714,182600,654563300,16090,16090,16090,16090,0
20230714,182500,654563300,16090,16090,16090,16090,0
20230714,182400,654563300,16090,16090,16090,16090,0
20230714,182300,654563300,16090,16090,16090,16090,0
20230714,182200,654563300,16090,16090,16090,16090,0
20230714,182100,654563300,16090,16090,16090,16090,0
20230714,182000,654563300,16090,16090,16090,16090,0
20230714,181900,654563300,16090,16090,16090,16090,0
20230714,181800,654563300,16090,16090,16090,16090,0
20230714,181700,654563300,16090,16090,16090,16090,0
20230714,181600,654563300,16090,16090,16090,16090,0
20230714,181500,654563300,16090,16090,16090,16090,0
20230714,181400,654563300,16090,16090,16090,16090,0
20230714,181300,654563300,16090,16090,16090,16090,0
20230714,181200,654563300,16090,16090,16090,16090,0
20230714,181100,654563300,16090,16090,16090,16090,0
20230714,181000,654563300,16090,16090,16090,16090,0
20230714,180900,654563300,16090,16090,16090,16090,0
20230714,180800,654563300,16090,16090,16090,16090,0
20230714,180700,654563300,16090,16090,16090,16090,0
20230714,180600,654563300,16090,16090,16090,16090,0
20230714,180500,654563300,16090,16090,16090,16090,0
20230714,180400,654563300,16090,16090,16090,16090,0
20230714,180300,654563300,16090,16090,16090,16090,0
20230714,180200,654563300,16090,16090,16090,16090,0
20230714,180100,654563300,16090,16090,16090,16090,0
20230714,180000,654563300,16090,16090,16090,16090,0
20230714,175900,654563300,16090,16090,16090,16090,0
20230714,175800,654563300,16090,16090,16090,16090,0
20230714,175700,654563300,16090,16090,16090,16090,1752
20230714,175600,654563300,16090,16090,16090,16090,0
20230714,175500,654563300,16090,16090,16090,16090,0
20230714,175400,654563300,16090,16090,16090,16090,0
20230714,175300,654563300,16090,16090,16090,16090,0
20230714,175200,654563300,16090,16090,16090,16090,0
20230714,175100,654563300,16090,16090,16090,16090,0
20230714,175000,654563300,16090,16090,16090,16090,0
20230714,174900,654563300,16090,16090,16090,16090,0
20230714,174800,654563300,16090,16090,16090,16090,0
20230714,174700,654563300,16090,16090,16090,16090,0
20230714,174600,654563300,16090,16090,16090,16090,0
20230714,174500,654563300,16090,16090,16090,16090,0
20230714,174400,654563300,16090,16090,16090,16090,0
20230714,174300,654563300,16090,16090,16090,16090,0
20230714,174200,654563300,16090,16090,16090,16090,0
20230714,174100,654563300,16090,16090,16090,16090,0
20230714,174000,654563300,16090,16090,16090,16090,0
20230714,173900,654563300,16090,16090,16090,16090,0
20230714,173800,654563300,16090,16090,16090,16090,0
20230714,173700,654563300,16090,16090,16090,16090,0
20230714,173600,654563300,16090,16090,16090,16090,0
20230714,173500,654563300,16090,16090,16090,16090,0
20230714,173400,654563300,16090,16090,16090,16090,0
20230714,173300,654563300,16090,16090,16090,16090,0
20230714,173200,654563300,16090,16090,16090,16090,0
20230714,173100,654563300,16090,16090,16090,16090,0
20230714,173000,654563300,16090,16090,16090,16090,0
20230714,172900,654563300,16090,16090,16090,16090,0
20230714,172800,654563300,16090,16090,16090,16090,0
20230714,172700,654563300,16090,16090,16090,16090,1752
20230714,172600,654563300,16090,16090,16090,16090,0
20230714,172500,654563300,16090,16090,16090,16090,0
20230714,172400,654563300,16090,16090,16090,16090,0
20230714,172300,654563300,16090,16090,16090,16090,0
20230714,172200,654563300,16090,16090,16090,16090,0
20230714,172100,654563300,16090,16090,16090,16090,0
20230714,172000,654563300,16090,16090,16090,16090,0
20230714,171900,654563300,16090,16090,16090,16090,0
20230714,171800,654563300,16090,16090,16090,16090,0
20230714,171700,654563300,16090,16090,16090,16090,0
20230714,171600,654563300,16090,16090,16090,16090,0
20230714,171500,654563300,16090,16090,16090,16090,0
20230714,171400,654563300,16090,16090,16090,16090,0
20230714,171300,654563300,16090,16090,16090,16090,0
20230714,171200,654563300,16090,16090,16090,16090,0
20230714,171100,654563300,16090,16090,16090,16090,0
20230714,171000,654563300,16090,16090,16090,16090,0
20230714,170900,654563300,16090,16090,16090,16090,0
20230714,170800,654563300,16090,16090,16090,16090,0
20230714,170700,654563300,16090,16090,16090,16090,0
20230714,170600,654563300,16090,16090,16090,16090,0
20230714,170500,654563300,16090,16090,16090,16090,0
20230714,170400,654563300,16090,16090,16090,16090,0
20230714,170300,654563300,16090,16090,16090,16090,0
20230714,170200,654563300,16090,16090,16090,16090,0
20230714,170100,654563300,16090,16090,16090,16090,0
20230714,170000,654563300,16090,16090,16090,16090,0
20230714,165900,654563300,16090,16090,16090,16090,0
20230714,165800,654563300,16090,16090,16090,16090,0
20230714,165700,654563300,16090,16090,16090,16090,1752
20230714,165600,654563300,16090,16090,16090,16090,0
20230714,165500,654563300,16090,16090,16090,16090,0
20230714,165400,654563300,16090,16090,16090,16090,0
20230714,165300,654563300,16090,16090,16090,16090,0
20230714,165200,654563300,16090,16090,16090,16090,0
20230714,165100,654563300,16090,16090,16090,16090,0
20230714,165000,654563300,16090,16090,16090,16090,0
20230714,164900,654563300,16090,16090,16090,16090,0
20230714,164800,654563300,16090,16090,16090,16090,0
20230714,164700,654563300,16090,16090,16090,16090,0
20230714,164600,654563300,16090,16090,16090,16090,0
20230714,164500,654563300,16090,16090,16090,16090,0
20230714,164400,654563300,16090,16090,16090,16090,0
20230714,164300,654563300,16090,16090,16090,16090,0
20230714,164200,654563300,16090,16090,16090,16090,0
20230714,164100,654563300,16090,16090,16090,16090,0
20230714,164000,654563300,16090,16090,16090,16090,0
20230714,163900,654563300,16090,16090,16090,16090,0
20230714,163800,654563300,16090,16090,16090,16090,0
20230714,163700,654563300,16090,16090,16090,16090,0
20230714,163600,654563300,16090,16090,16090,16090,0
20230714,163500,654563300,16090,16090,16090,16090,0
20230714,163400,654563300,16090,16090,16090,16090,0
20230714,163300,654563300,16090,16090,16090,16090,0
20230714,163200,654563300,16090,16090,16090,16090,0
20230714,163100,654563300,16090,16090,16090,16090,0
20230714,163000,654563300,16090,16090,16090,16090,0
20230714,162900,654563300,16090,16090,16090,16090,0
20230714,162800,654563300,16090,16090,16090,16090,0
20230714,162700,654563300,16090,16090,16090,16090,1752
20230714,162600,654563300,16090,16090,16090,16090,0
20230714,162500,654563300,16090,16090,16090,16090,0
20230714,162400,654563300,16090,16090,16090,16090,0
20230714,162300,654563300,16090,16090,16090,16090,0
20230714,162200,654563300,16090,16090,16090,16090,0
20230714,162100,654563300,16090,16090,16090,16090,0
20230714,162000,654563300,16090,16090,16090,16090,0
20230714,161900,654563300,16090,16090,16090,16090,0
20230714,161800,654563300,16090,16090,16090,16090,0
20230714,161700,654563300,16090,16090,16090,16090,0
20230714,161600,654563300,16090,16090,16090,16090,0
20230714,161500,654563300,16090,16090,16090,16090,0
20230714,161400,654563300,16090,16090,16090,16090,0
20230714,161300,654563300,16090,16090,16090,16090,0
20230714,161200,654563300,16090,16090,16090,16090,0
20230714,161100,654563300,16090,16090,16090,16090,0
20230714,161000,654563300,16090,16090,16090,16090,0
20230714,160900,654563300,16090,16090,16090,16090,0
20230714,160800,654563300,16090,16090,16090,16090,0
20230714,160700,654563300,16090,16090,16090,16090,0
20230714,160600,654563300,16090,16090,16090,16090,0
20230714,160500,654563300,16090,16090,16090,16090,0
20230714,160400,654563300,16090,16090,16090,16090,0
20230714,160300,654563300,16090,16090,16090,16090,0
20230714,160200,654563300,16090,16090,16090,16090,0
20230714,160100,654563300,16090,16090,16090,16090,0
20230714,160000,654563300,16090,16090,16090,16090,0
20230714,155900,654563300,16090,16090,16090,16090,0
20230714,155800,654563300,16090,16090,16090,16090,0
20230714,155700,654563300,16090,16090,16090,16090,1752
20230714,155600,654563300,16090,16090,16090,16090,0
20230714,155500,654563300,16090,16090,16090,16090,0
20230714,155400,654563300,16090,16090,16090,16090,0
20230714,155300,654563300,16090,16090,16090,16090,0
20230714,155200,654563300,16090,16090,16090,16090,0
20230714,155100,654563300,16090,16090,16090,16090,0
20230714,155000,654563300,16090,16090,16090,16090,0
20230714,154900,654563300,16090,16090,16090,16090,0
20230714,154800,654563300,16090,16090,16090,16090,0
20230714,154700,654563300,16090,16090,16090,16090,0
20230714,154600,654563300,16090,16090,16090,16090,0
20230714,154500,654563300,16090,16090,16090,16090,0
20230714,154400,654563300,16090,16090,16090,16090,0
20230714,154300,654563300,16090,16090,16090,16090,0
20230714,154200,654563300,16090,16090,16090,16090,0
20230714,154100,654563300,16090,16090,16090,16090,0
20230714,154000,654563300,16090,16090,16090,16090,0
20230714,153900,654563300,16090,16090,16090,16090,0
20230714,153800,654563300,16090,16090,16090,16090,0
20230714,153700,654563300,16090,16090,16090,16090,0
20230714,153600,654563300,16090,16090,16090,16090,0
20230714,153500,654563300,16090,16090,16090,16090,0
20230714,153400,654563300,16090,16090,16090,16090,0
20230714,153300,654563300,16090,16090,16090,16090,0
20230714,153200,654563300,16090,16090,16090,16090,0
20230714,153100,654563300,16090,16090,16090,16090,0
20230714,153000,654563300,16090,16090,16090,16090,1752
20230714,152900,626373620,16260,16260,16260,16260,0
20230714,152800,626373620,16260,16260,16260,16260,0
20230714,152700,626373620,16260,16260,16260,16260,0
20230714,152600,626373620,16260,16260,16260,16260,0
20230714,152500,626373620,16260,16260,16260,16260,0
20230714,152400,626373620,16260,16260,16260,16260,0
20230714,152300,626373620,16260,16260,16260,16260,0
20230714,152200,626373620,16260,16260,16260,16260,0
20230714,152100,626373620,16260,16260,16260,16260,0
20230714,152000,626373620,16260,16260,16260,16260,0
20230714,151900,626373620,16260,16090,16260,16090,72
20230714,151800,625206120,16130,16110,16130,16070,131
20230714,151700,623099820,16110,16100,16110,16100,7
20230714,151600,622987090,16110,16070,16210,16070,21
20230714,151500,622647780,16070,16080,16080,16070,37
20230714,151400,622053080,16070,16060,16150,16060,38
20230714,151300,621441590,16060,16150,16150,16060,40
20230714,151200,620797630,16090,16150,16200,16090,38
20230714,151100,620184850,16150,16090,16150,16090,38
20230714,151000,619573250,16080,16120,16220,16060,35
20230714,150900,619009420,16120,16090,16120,16050,41
20230714,150800,618350860,16220,16130,16220,16130,41
20230714,150700,617688560,16140,16220,16220,16140,31
20230714,150600,617187450,16200,16140,16230,16140,33
20230714,150500,616654680,16130,16130,16270,16130,344
20230714,150400,611071920,16130,16230,16230,16130,31
20230714,150300,610570470,16190,16200,16240,16160,131
20230714,150200,608446430,16220,16130,16220,16130,362
20230714,150100,602585190,16020,16100,16110,16020,40
20230714,150000,601943640,16100,16030,16100,16020,46
20230714,145900,601206010,16030,16020,16110,16020,82
20230714,145800,599887360,16020,16110,16110,16010,28
20230714,145700,599438510,16110,16010,16110,16010,22
20230714,145600,599085450,16010,16030,16110,16010,49
20230714,145500,598299520,16030,16030,16080,16030,62
20230714,145400,597303610,16030,16020,16080,16020,85
20230714,145300,595938670,16080,16010,16080,16010,125
20230714,145200,593931480,16010,16050,16050,16010,39
20230714,145100,593306140,16060,16050,16060,16010,135
20230714,145000,591143170,16020,16040,16050,16020,41
20230714,144900,590485950,16040,16030,16040,16010,23
20230714,144800,590117370,16040,16030,16040,16010,47
20230714,144700,589364310,16030,16030,16040,16030,21
20230714,144600,589027600,16020,16030,16050,16020,42
20230714,144500,588354440,16030,16050,16050,16030,19
20230714,144400,588049630,16050,16060,16060,16050,51
20230714,144300,587230950,16050,16060,16060,16050,24
20230714,144200,586845730,16050,16060,16060,16050,31
20230714,144100,586348070,16050,16050,16070,16050,30
20230714,144000,585866550,16060,16050,16060,16050,49
20230714,143900,585079990,16050,16060,16060,16050,40
20230714,143800,584437860,16050,16060,16060,16050,38
20230714,143700,583827860,16060,16050,16080,16050,32
20230714,143600,583313890,16080,16020,16080,16020,31
20230714,143500,582816410,16030,16040,16120,16030,27
20230714,143400,582383150,16040,16020,16070,16020,41
20230714,143300,581725910,16100,16020,16100,16020,38
20230714,143200,581116190,16020,16100,16100,16010,42
20230714,143100,580443150,16060,16020,16060,16010,83
20230714,143000,579113300,16010,16020,16030,16010,37
20230714,142900,578520480,16020,16030,16030,16010,23
20230714,142800,578152060,16040,16040,16060,16040,41
20230714,142700,577494200,16030,16040,16150,16030,29
20230714,142600,577027970,16040,16090,16090,16040,53
20230714,142500,576177270,16110,16070,16220,16070,38
20230714,142400,575564380,16230,16190,16230,16060,97
20230714,142300,573996220,16080,16030,16240,16020,57
20230714,142200,573078180,16030,16030,16030,16020,28
20230714,142100,572629370,16030,16090,16090,16030,34
20230714,142000,572083750,16020,16020,16090,16020,39
20230714,141900,571458690,16090,16020,16110,16020,49
20230714,141800,570672720,16070,16070,16070,16020,29
20230714,141700,570207590,16070,16000,16070,16000,25
20230714,141600,569807200,16070,16000,16070,16000,49
20230714,141500,569020470,16000,16070,16070,16000,547
20230714,141400,560264760,16070,16020,16070,16020,35
20230714,141300,559703820,16020,16020,16060,16020,36
20230714,141200,559126760,16020,16020,16060,16020,38
20230714,141100,558517760,16040,16020,16040,16020,44
20230714,141000,557812660,16020,16030,16030,16020,27
20230714,140900,557380010,16020,16030,16030,16020,99
20230714,140800,555793950,16040,16030,16040,16030,139
20230714,140700,553565690,16030,16040,16060,16030,30
20230714,140600,553084370,16040,16040,16040,16040,108
20230714,140500,551352050,16040,16050,16050,16040,40
20230714,140400,550710150,16050,16050,16060,16050,71
20230714,140300,549570500,16050,16060,16060,16050,33
20230714,140200,549040690,16060,16050,16060,16050,34
20230714,140100,548494890,16050,16050,16050,16040,41
20230714,140000,547837020,16050,16060,16060,16050,26
20230714,135900,547419500,16060,16060,16070,16060,36
20230714,135800,546841330,16060,16050,16060,16050,36
20230714,135700,546263490,16050,16040,16050,16040,33
20230714,135600,545733910,16040,16040,16040,16040,21
20230714,135500,545397070,16040,16070,16070,16040,35
20230714,135400,544835640,16040,16040,16040,16040,27
20230714,135300,544402560,16040,16040,16040,16040,38
20230714,135200,543793040,16040,16040,16040,16040,16
20230714,135100,543536400,16040,16050,16050,16040,40
20230714,135000,542894510,16050,16070,16070,16050,79
20230714,134900,541626520,16070,16080,16080,16070,73
20230714,134800,540452950,16080,16080,16080,16080,17
20230714,134700,540179590,16080,16110,16110,16080,22
20230714,134600,539825410,16110,16120,16120,16110,118
20230714,134500,537923350,16120,16130,16130,16120,202
20230714,134400,534665290,16130,16140,16140,16130,22
20230714,134300,534310410,16150,16200,16200,16150,184
20230714,134200,531331030,16220,16230,16240,16220,386
20230714,134100,525069230,16230,16230,16230,16230,23
20230714,134000,524695940,16240,16240,16240,16240,1
20230714,133900,524679700,16240,16240,16240,16240,21
20230714,133800,524338660,16230,16230,16230,16230,66
20230714,133700,523267480,16230,16230,16230,16230,47
20230714,133600,522504670,16230,16230,16230,16230,52
20230714,133500,521660710,16230,16230,16230,16230,0
20230714,133400,521660710,16230,16230,16230,16230,53
20230714,133300,520800520,16230,16240,16240,16230,200
20230714,133200,517552600,16240,16240,16240,16240,5
20230714,133100,517471400,16240,16240,16240,16240,0
20230714,133000,517471400,16240,16240,16240,16240,0
20230714,132900,517471400,16240,16240,16240,16240,0
20230714,132800,517471400,16240,16250,16250,16240,53
20230714,132700,516610660,16280,16280,16280,16270,89
20230714,132600,515161760,16280,16280,16280,16280,0
20230714,132500,515161760,16280,16280,16280,16280,0
20230714,132400,515161760,16280,16280,16280,16280,2
20230714,132300,515129200,16300,16300,16300,16280,73
20230714,132200,513939680,16310,16310,16310,16310,0
20230714,132100,513939680,16310,16310,16310,16310,104
20230714,132000,512243440,16310,16290,16310,16290,663
20230714,131900,501438730,16280,16270,16280,16270,1184
20230714,131800,482174210,16270,16270,16270,16270,11
20230714,131700,481995240,16270,16270,16270,16270,184
20230714,131600,479001560,16270,16270,16270,16270,16
20230714,131500,478741240,16270,16240,16270,16240,148
20230714,131400,476337170,16250,16250,16250,16250,0
20230714,131300,476337170,16250,16250,16250,16250,0
20230714,131200,476337170,16250,16250,16250,16250,0
20230714,131100,476337170,16250,16250,16250,16250,0
20230714,131000,476337170,16250,16250,16250,16250,61
20230714,130900,475345920,16250,16250,16250,16250,343
20230714,130800,469772170,16250,16250,16250,16250,105
20230714,130700,468065920,16250,16220,16250,16220,20
20230714,130600,467740990,16220,16220,16220,16220,1
20230714,130500,467724770,16220,16220,16220,16220,195
20230714,130400,464561870,16250,16210,16250,16210,502
20230714,130300,456419660,16220,16210,16220,16210,500
20230714,130200,448310850,16210,16210,16210,16210,5
20230714,130100,448229800,16220,16220,16220,16220,104
20230714,130000,446542920,16220,16200,16220,16180,440
20230714,125900,439410820,16200,16170,16200,16170,526
20230714,125800,430896100,16170,16100,16170,16100,518
20230714,125700,422536250,16090,16080,16090,16080,151
20230714,125600,420106930,16080,16050,16080,16050,69
20230714,125500,418997510,16040,16040,16040,16040,0
20230714,125400,418997510,16040,16040,16040,16040,0
20230714,125300,418997510,16040,16040,16040,16040,1
20230714,125200,418981470,16030,16030,16030,16030,0
20230714,125100,418981470,16030,16030,16030,16030,0
20230714,125000,418981470,16030,16030,16030,16030,0
20230714,124900,418981470,16030,16030,16030,16030,0
20230714,124800,418981470,16030,16030,16030,16030,10
20230714,124700,418821170,16030,16030,16030,16030,0
20230714,124600,418821170,16030,16030,16030,16030,400
20230714,124500,412409170,16060,16060,16060,16060,0
20230714,124400,412409170,16060,16060,16060,16060,157
20230714,124300,409887750,16060,16030,16060,16030,253
20230714,124200,405825610,16030,16050,16050,16030,566
20230714,124100,396741340,16060,16060,16060,16060,1
20230714,124000,396725280,16050,16050,16050,16050,5
20230714,123900,396645030,16060,16050,16060,16050,3
20230714,123800,396596860,16050,16040,16050,16040,51
20230714,123700,395778320,16030,16040,16040,16030,5
20230714,123600,395698160,16040,16030,16040,16030,11
20230714,123500,395521770,16040,16030,16040,16030,29
20230714,123400,395056860,16020,16010,16020,16010,606
20230714,123300,385351740,16010,16000,16010,16000,164
20230714,123200,382726740,16000,15930,16000,15930,1548
20230714,123100,358030880,15910,15910,15910,15910,0
20230714,123000,358030880,15910,15910,15910,15910,0
20230714,122900,358030880,15910,15910,15910,15910,0
20230714,122800,358030880,15910,15910,15910,15910,0
20230714,122700,358030880,15910,15910,15910,15910,0
20230714,122600,358030880,15910,15910,15910,15910,0
20230714,122500,358030880,15910,15910,15910,15910,0
20230714,122400,358030880,15910,15910,15910,15910,7
20230714,122300,357919510,15920,15920,15920,15920,0
20230714,122200,357919510,15920,15920,15920,15920,50
20230714,122100,357123510,15930,15930,15930,15930,19
20230714,122000,356820840,15930,15930,15930,15930,2
20230714,121900,356788980,15930,15930,15930,15930,0
20230714,121800,356788980,15930,15940,15940,15930,24
20230714,121700,356406440,15940,15890,15940,15890,149
20230714,121600,354034850,15890,15940,15940,15890,120
20230714,121500,352122550,15890,15820,15890,15820,1556
20230714,121400,327455160,15800,15800,15800,15800,309
20230714,121300,322572960,15790,15790,15790,15790,51
20230714,121200,321767670,15790,15790,15790,15790,0
20230714,121100,321767670,15790,15790,15790,15790,1
20230714,121000,321751880,15790,15790,15790,15790,0
20230714,120900,321751880,15790,15790,15790,15790,10
20230714,120800,321593980,15760,15760,15760,15760,0
20230714,120700,321593980,15760,15760,15760,15760,6
20230714,120600,321499420,15760,15760,15760,15760,0
20230714,120500,321499420,15760,15750,15760,15750,158
20230714,120400,319009870,15760,15760,15760,15760,50
20230714,120300,318221870,15760,15760,15760,15760,1
20230714,120200,318206110,15750,15750,15750,15750,0
20230714,120100,318206110,15750,15750,15750,15750,0
20230714,120000,318206110,15750,15760,15760,15750,27
20230714,115900,317780850,15760,15760,15760,15760,63
20230714,115800,316787970,15760,15760,15760,15760,3
20230714,115700,316740690,15760,15760,15760,15760,0
20230714,115600,316740690,15760,15760,15760,15760,92
20230714,115500,315290770,15760,15760,15760,15760,1
20230714,115400,315275010,15790,15790,15790,15790,64
20230714,115300,314264450,15790,15790,15790,15790,0
20230714,115200,314264450,15790,15790,15790,15790,0
20230714,115100,314264450,15790,15790,15790,15790,0
20230714,115000,314264450,15790,15790,15790,15790,0
20230714,114900,314264450,15790,15790,15790,15790,0
20230714,114800,314264450,15790,15790,15790,15790,0
20230714,114700,314264450,15790,15790,15790,15790,1
20230714,114600,314248660,15750,15750,15750,15750,0
20230714,114500,314248660,15750,15750,15750,15750,0
20230714,114400,314248660,15750,15750,15750,15750,0
20230714,114300,314248660,15750,15750,15750,15750,0
20230714,114200,314248660,15750,15750,15750,15750,0
20230714,114100,314248660,15750,15750,15750,15750,0
20230714,114000,314248660,15750,15750,15750,15750,1
20230714,113900,314232910,15750,15750,15750,15750,0
20230714,113800,314232910,15750,15750,15750,15750,0
20230714,113700,314232910,15750,15750,15750,15750,0
20230714,113600,314232910,15750,15750,15750,15750,1
20230714,113500,314217160,15740,15740,15740,15740,0
20230714,113400,314217160,15740,15750,15750,15740,313
20230714,113300,309290440,15750,15750,15750,15750,15
20230714,113200,309054190,15750,15750,15750,15750,0
20230714,113100,309054190,15750,15750,15750,15750,20
20230714,113000,308739190,15750,15750,15750,15750,10
20230714,112900,308581690,15750,15750,15750,15750,0
20230714,112800,308581690,15750,15750,15750,15750,5
20230714,112700,308502940,15750,15750,15750,15750,0
20230714,112600,308502940,15750,15770,15770,15750,300
20230714,112500,303775050,15790,15790,15790,15790,0
20230714,112400,303775050,15790,15790,15790,15790,0
20230714,112300,303775050,15790,15800,15800,15790,10
20230714,112200,303617140,15800,15800,15800,15800,26
20230714,112100,303206340,15800,15800,15800,15800,0
20230714,112000,303206340,15800,15800,15800,15800,0
20230714,111900,303206340,15800,15800,15800,15800,0
20230714,111800,303206340,15800,15800,15800,15800,1
20230714,111700,303190540,15810,15810,15810,15810,20
20230714,111600,302874340,15820,15820,15820,15820,22
20230714,111500,302526300,15820,15820,15820,15820,0
20230714,111400,302526300,15820,15820,15820,15820,43
20230714,111300,301846040,15820,15820,15820,15820,0
20230714,111200,301846040,15820,15820,15820,15820,9
20230714,111100,301703660,15820,15820,15820,15820,0
20230714,111000,301703660,15820,15820,15820,15820,0
20230714,110900,301703660,15820,15830,15830,15820,9
20230714,110800,301561250,15830,15830,15830,15830,0
20230714,110700,301561250,15830,15830,15830,15830,1
20230714,110600,301545420,15820,15820,15820,15820,14
20230714,110500,301323940,15810,15810,15810,15810,1
20230714,110400,301308130,15830,15830,15830,15830,0
20230714,110300,301308130,15830,15830,15830,15830,20
20230714,110200,300991530,15830,15830,15830,15830,2
20230714,110100,300959870,15830,15830,15830,15830,1
20230714,110000,300944040,15810,15810,15810,15810,0
20230714,105900,300944040,15810,15810,15810,15810,80
20230714,105800,299679240,15850,15810,15850,15810,624
20230714,105700,289813760,15810,15810,15810,15810,6
20230714,105600,289718900,15810,15810,15810,15810,20
20230714,105500,289402700,15810,15810,15810,15810,0
20230714,105400,289402700,15810,15810,15810,15810,4
20230714,105300,289339460,15810,15810,15810,15810,0
20230714,105200,289339460,15810,15810,15810,15810,1
20230714,105100,289323650,15810,15810,15810,15810,3
20230714,105000,289276220,15810,15810,15810,15810,0
20230714,104900,289276220,15810,15810,15810,15810,0
20230714,104800,289276220,15810,15810,15810,15810,1
20230714,104700,289260410,15810,15810,15810,15810,0
20230714,104600,289260410,15810,15810,15810,15810,10
20230714,104500,289102310,15810,15810,15810,15810,0
20230714,104400,289102310,15810,15810,15810,15810,0
20230714,104300,289102310,15810,15810,15810,15810,0
20230714,104200,289102310,15810,15810,15810,15810,6
20230714,104100,289007450,15810,15810,15810,15810,0
20230714,104000,289007450,15810,15810,15810,15810,28
20230714,103900,288564770,15810,15790,15810,15790,100
20230714,103800,286983790,15720,15720,15720,15720,0
20230714,103700,286983790,15720,15730,15730,15720,54
20230714,103600,286134850,15720,15720,15720,15720,0
20230714,103500,286134850,15720,15720,15720,15720,0
20230714,103400,286134850,15720,15720,15720,15720,0
20230714,103300,286134850,15720,15720,15720,15720,20
20230714,103200,285820450,15720,15720,15720,15720,0
20230714,103100,285820450,15720,15720,15720,15720,0
20230714,103000,285820450,15720,15720,15720,15720,0
20230714,102900,285820450,15720,15720,15720,15720,0
20230714,102800,285820450,15720,15720,15720,15720,0
20230714,102700,285820450,15720,15710,15720,15710,44
20230714,102600,285129140,15700,15710,15710,15700,590
20230714,102500,275860320,15700,15700,15700,15700,473
20230714,102400,268434220,15700,15670,15700,15640,107
20230714,102300,266755560,15650,15640,15650,15640,1671
20230714,102200,240620750,15640,15640,15640,15640,0
20230714,102100,240620750,15640,15640,15640,15640,5
20230714,102000,240542550,15640,15640,15640,15640,21
20230714,101900,240214110,15630,15630,15630,15630,0
20230714,101800,240214110,15630,15660,15660,15630,437
20230714,101700,233377900,15660,15660,15660,15660,330
20230714,101600,228210100,15650,15680,15680,15650,207
20230714,101500,224967450,15660,15680,15680,15660,523
20230714,101400,216773900,15680,15680,15680,15680,17
20230714,101300,216507340,15660,15660,15660,15660,0
20230714,101200,216507340,15660,15660,15660,15660,0
20230714,101100,216507340,15660,15660,15660,15660,0
20230714,101000,216507340,15660,15660,15660,15660,0
20230714,100900,216507340,15660,15670,15680,15660,150
20230714,100800,214156990,15680,15680,15680,15670,79
20230714,100700,212918570,15670,15670,15670,15670,0
20230714,100600,212918570,15670,15670,15670,15670,0
20230714,100500,212918570,15670,15700,15700,15670,672
20230714,100400,202368470,15660,15680,15680,15660,320
20230714,100300,197354710,15660,15660,15660,15660,58
20230714,100200,196446430,15660,15680,15680,15650,300
20230714,100100,191748650,15690,15810,15810,15690,4102
20230714,100000,127367290,15830,15830,15830,15830,6
20230714,095900,127272310,15710,15750,15750,15710,587
20230714,095800,118049970,15720,15720,15720,15720,0
20230714,095700,118049970,15720,15720,15720,15720,38
20230714,095600,117452610,15710,15710,15710,15710,0
20230714,095500,117452610,15710,15720,15720,15710,6
20230714,095400,117358310,15710,15710,15710,15710,0
20230714,095300,117358310,15710,15710,15710,15710,0
20230714,095200,117358310,15710,15790,15790,15710,389
20230714,095100,111228130,15780,15780,15780,15780,0
20230714,095000,111228130,15780,15780,15780,15780,0
20230714,094900,111228130,15780,15780,15780,15780,0
20230714,094800,111228130,15780,15760,15780,15760,59
20230714,094700,110297530,15760,15760,15760,15760,10
20230714,094600,110139930,15760,15760,15760,15760,6
20230714,094500,110045370,15760,15760,15760,15760,0
20230714,094400,110045370,15760,15760,15760,15760,30
20230714,094300,109572570,15760,15760,15760,15760,0
20230714,094200,109572570,15760,15800,15800,15760,332
20230714,094100,104340210,15770,15820,15820,15770,230
20230714,094000,100708250,15830,15830,15830,15830,3
20230714,093900,100660760,15830,15830,15830,15830,0
20230714,093800,100660760,15830,15830,15830,15830,6
20230714,093700,100565780,15790,15790,15790,15790,62
20230714,093600,99586800,15790,15790,15790,15790,0
20230714,093500,99586800,15790,15790,15790,15790,29
20230714,093400,99128890,15790,15810,15810,15790,542
20230714,093300,90564370,15820,15880,15880,15820,1549
20230714,093200,65984550,15890,15890,15890,15890,0
20230714,093100,65984550,15890,15900,15900,15890,136
20230714,093000,63822350,15900,15910,15910,15900,688
20230714,092900,52883140,15900,15900,15900,15900,0
20230714,092800,52883140,15900,15900,15900,15900,0
20230714,092700,52883140,15900,15900,15900,15880,37
20230714,092600,52295140,15900,15900,15900,15900,185
20230714,092500,49353640,15960,15960,15960,15900,7
20230714,092400,49242220,15900,15900,15960,15900,43
20230714,092300,48557620,15960,15940,15960,15940,2
20230714,092200,48525720,15910,15920,15920,15910,151
20230714,092100,46123300,15960,15960,15960,15960,0
20230714,092000,46123300,15960,15960,15960,15960,20
20230714,091900,45804100,15870,15870,15870,15870,0
20230714,091800,45804100,15870,15870,15870,15870,0
20230714,091700,45804100,15870,15900,15900,15870,90
20230714,091600,44374860,15950,15950,15950,15950,10
20230714,091500,44215360,15960,15970,15970,15960,131
20230714,091400,42123340,15970,15970,15970,15970,20
20230714,091300,41803940,15970,15970,15970,15970,0
20230714,091200,41803940,15970,15970,15970,15970,0
20230714,091100,41803940,15970,15870,15970,15870,194
20230714,091000,38718340,15890,15880,15890,15880,13
20230714,090900,38511870,15870,15870,15870,15870,158
20230714,090800,36004410,15870,15890,15890,15870,134
20230714,090700,33877670,15870,15880,15880,15870,645
20230714,090600,23635910,15880,15890,15890,15880,299
20230714,090500,18887740,15880,15890,15890,15880,360
20230714,090400,13170040,15940,15970,16000,15940,258
20230714,090300,9055090,16030,16030,16030,16030,0
20230714,090200,9055090,16030,16010,16030,15980,222
20230714,090100,5501370,16000,16020,16020,16000,60
20230714,090000,4540510,16030,16090,16090,16030,283