KissMeData/134580/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,200900,350902060,5160,5160,5160,5160,1004
20230713,200800,350902060,5160,5160,5160,5160,0
20230713,200700,350902060,5160,5160,5160,5160,0
20230713,200600,350902060,5160,5160,5160,5160,0
20230713,200500,350902060,5160,5160,5160,5160,0
20230713,200400,350902060,5160,5160,5160,5160,0
20230713,200300,350902060,5160,5160,5160,5160,0
20230713,200200,350902060,5160,5160,5160,5160,0
20230713,200100,350902060,5160,5160,5160,5160,0
20230713,200000,350902060,5160,5160,5160,5160,0
20230713,195900,350902060,5160,5160,5160,5160,0
20230713,195800,350902060,5160,5160,5160,5160,0
20230713,195700,350902060,5160,5160,5160,5160,0
20230713,195600,350902060,5160,5160,5160,5160,0
20230713,195500,350902060,5160,5160,5160,5160,0
20230713,195400,350902060,5160,5160,5160,5160,0
20230713,195300,350902060,5160,5160,5160,5160,0
20230713,195200,350902060,5160,5160,5160,5160,0
20230713,195100,350902060,5160,5160,5160,5160,0
20230713,195000,350902060,5160,5160,5160,5160,0
20230713,194900,350902060,5160,5160,5160,5160,0
20230713,194800,350902060,5160,5160,5160,5160,0
20230713,194700,350902060,5160,5160,5160,5160,0
20230713,194600,350902060,5160,5160,5160,5160,0
20230713,194500,350902060,5160,5160,5160,5160,0
20230713,194400,350902060,5160,5160,5160,5160,0
20230713,194300,350902060,5160,5160,5160,5160,0
20230713,194200,350902060,5160,5160,5160,5160,0
20230713,194100,350902060,5160,5160,5160,5160,0
20230713,194000,350902060,5160,5160,5160,5160,0
20230713,193900,350902060,5160,5160,5160,5160,1004
20230713,193800,350902060,5160,5160,5160,5160,0
20230713,193700,350902060,5160,5160,5160,5160,0
20230713,193600,350902060,5160,5160,5160,5160,0
20230713,193500,350902060,5160,5160,5160,5160,0
20230713,193400,350902060,5160,5160,5160,5160,0
20230713,193300,350902060,5160,5160,5160,5160,0
20230713,193200,350902060,5160,5160,5160,5160,0
20230713,193100,350902060,5160,5160,5160,5160,0
20230713,193000,350902060,5160,5160,5160,5160,0
20230713,192900,350902060,5160,5160,5160,5160,0
20230713,192800,350902060,5160,5160,5160,5160,0
20230713,192700,350902060,5160,5160,5160,5160,0
20230713,192600,350902060,5160,5160,5160,5160,0
20230713,192500,350902060,5160,5160,5160,5160,0
20230713,192400,350902060,5160,5160,5160,5160,0
20230713,192300,350902060,5160,5160,5160,5160,0
20230713,192200,350902060,5160,5160,5160,5160,0
20230713,192100,350902060,5160,5160,5160,5160,0
20230713,192000,350902060,5160,5160,5160,5160,0
20230713,191900,350902060,5160,5160,5160,5160,0
20230713,191800,350902060,5160,5160,5160,5160,0
20230713,191700,350902060,5160,5160,5160,5160,0
20230713,191600,350902060,5160,5160,5160,5160,0
20230713,191500,350902060,5160,5160,5160,5160,0
20230713,191400,350902060,5160,5160,5160,5160,0
20230713,191300,350902060,5160,5160,5160,5160,0
20230713,191200,350902060,5160,5160,5160,5160,0
20230713,191100,350902060,5160,5160,5160,5160,0
20230713,191000,350902060,5160,5160,5160,5160,0
20230713,190900,350902060,5160,5160,5160,5160,1004
20230713,190800,350902060,5160,5160,5160,5160,0
20230713,190700,350902060,5160,5160,5160,5160,0
20230713,190600,350902060,5160,5160,5160,5160,0
20230713,190500,350902060,5160,5160,5160,5160,0
20230713,190400,350902060,5160,5160,5160,5160,0
20230713,190300,350902060,5160,5160,5160,5160,0
20230713,190200,350902060,5160,5160,5160,5160,0
20230713,190100,350902060,5160,5160,5160,5160,0
20230713,190000,350902060,5160,5160,5160,5160,0
20230713,185900,350902060,5160,5160,5160,5160,0
20230713,185800,350902060,5160,5160,5160,5160,0
20230713,185700,350902060,5160,5160,5160,5160,0
20230713,185600,350902060,5160,5160,5160,5160,0
20230713,185500,350902060,5160,5160,5160,5160,0
20230713,185400,350902060,5160,5160,5160,5160,0
20230713,185300,350902060,5160,5160,5160,5160,0
20230713,185200,350902060,5160,5160,5160,5160,0
20230713,185100,350902060,5160,5160,5160,5160,0
20230713,185000,350902060,5160,5160,5160,5160,0
20230713,184900,350902060,5160,5160,5160,5160,0
20230713,184800,350902060,5160,5160,5160,5160,0
20230713,184700,350902060,5160,5160,5160,5160,0
20230713,184600,350902060,5160,5160,5160,5160,0
20230713,184500,350902060,5160,5160,5160,5160,0
20230713,184400,350902060,5160,5160,5160,5160,0
20230713,184300,350902060,5160,5160,5160,5160,0
20230713,184200,350902060,5160,5160,5160,5160,0
20230713,184100,350902060,5160,5160,5160,5160,0
20230713,184000,350902060,5160,5160,5160,5160,0
20230713,183900,350902060,5160,5160,5160,5160,1004
20230713,183800,350902060,5160,5160,5160,5160,0
20230713,183700,350902060,5160,5160,5160,5160,0
20230713,183600,350902060,5160,5160,5160,5160,0
20230713,183500,350902060,5160,5160,5160,5160,0
20230713,183400,350902060,5160,5160,5160,5160,0
20230713,183300,350902060,5160,5160,5160,5160,0
20230713,183200,350902060,5160,5160,5160,5160,0
20230713,183100,350902060,5160,5160,5160,5160,0
20230713,183000,350902060,5160,5160,5160,5160,0
20230713,182900,350902060,5160,5160,5160,5160,0
20230713,182800,350902060,5160,5160,5160,5160,0
20230713,182700,350902060,5160,5160,5160,5160,0
20230713,182600,350902060,5160,5160,5160,5160,0
20230713,182500,350902060,5160,5160,5160,5160,0
20230713,182400,350902060,5160,5160,5160,5160,0
20230713,182300,350902060,5160,5160,5160,5160,0
20230713,182200,350902060,5160,5160,5160,5160,0
20230713,182100,350902060,5160,5160,5160,5160,0
20230713,182000,350902060,5160,5160,5160,5160,0
20230713,181900,350902060,5160,5160,5160,5160,0
20230713,181800,350902060,5160,5160,5160,5160,0
20230713,181700,350902060,5160,5160,5160,5160,0
20230713,181600,350902060,5160,5160,5160,5160,0
20230713,181500,350902060,5160,5160,5160,5160,0
20230713,181400,350902060,5160,5160,5160,5160,0
20230713,181300,350902060,5160,5160,5160,5160,0
20230713,181200,350902060,5160,5160,5160,5160,0
20230713,181100,350902060,5160,5160,5160,5160,0
20230713,181000,350902060,5160,5160,5160,5160,0
20230713,180900,350902060,5160,5160,5160,5160,1004
20230713,180800,350902060,5160,5160,5160,5160,0
20230713,180700,350902060,5160,5160,5160,5160,0
20230713,180600,350902060,5160,5160,5160,5160,0
20230713,180500,350902060,5160,5160,5160,5160,0
20230713,180400,350902060,5160,5160,5160,5160,0
20230713,180300,350902060,5160,5160,5160,5160,0
20230713,180200,350902060,5160,5160,5160,5160,0
20230713,180100,350902060,5160,5160,5160,5160,0
20230713,180000,350902060,5160,5160,5160,5160,0
20230713,175900,350902060,5160,5160,5160,5160,0
20230713,175800,350902060,5160,5160,5160,5160,0
20230713,175700,350902060,5160,5160,5160,5160,0
20230713,175600,350902060,5160,5160,5160,5160,0
20230713,175500,350902060,5160,5160,5160,5160,0
20230713,175400,350902060,5160,5160,5160,5160,0
20230713,175300,350902060,5160,5160,5160,5160,0
20230713,175200,350902060,5160,5160,5160,5160,0
20230713,175100,350902060,5160,5160,5160,5160,0
20230713,175000,350902060,5160,5160,5160,5160,0
20230713,174900,350902060,5160,5160,5160,5160,0
20230713,174800,350902060,5160,5160,5160,5160,0
20230713,174700,350902060,5160,5160,5160,5160,0
20230713,174600,350902060,5160,5160,5160,5160,0
20230713,174500,350902060,5160,5160,5160,5160,0
20230713,174400,350902060,5160,5160,5160,5160,0
20230713,174300,350902060,5160,5160,5160,5160,0
20230713,174200,350902060,5160,5160,5160,5160,0
20230713,174100,350902060,5160,5160,5160,5160,0
20230713,174000,350902060,5160,5160,5160,5160,0
20230713,173900,350902060,5160,5160,5160,5160,1004
20230713,173800,350902060,5160,5160,5160,5160,0
20230713,173700,350902060,5160,5160,5160,5160,0
20230713,173600,350902060,5160,5160,5160,5160,0
20230713,173500,350902060,5160,5160,5160,5160,0
20230713,173400,350902060,5160,5160,5160,5160,0
20230713,173300,350902060,5160,5160,5160,5160,0
20230713,173200,350902060,5160,5160,5160,5160,0
20230713,173100,350902060,5160,5160,5160,5160,0
20230713,173000,350902060,5160,5160,5160,5160,0
20230713,172900,350902060,5160,5160,5160,5160,0
20230713,172800,350902060,5160,5160,5160,5160,0
20230713,172700,350902060,5160,5160,5160,5160,0
20230713,172600,350902060,5160,5160,5160,5160,0
20230713,172500,350902060,5160,5160,5160,5160,0
20230713,172400,350902060,5160,5160,5160,5160,0
20230713,172300,350902060,5160,5160,5160,5160,0
20230713,172200,350902060,5160,5160,5160,5160,0
20230713,172100,350902060,5160,5160,5160,5160,0
20230713,172000,350902060,5160,5160,5160,5160,0
20230713,171900,350902060,5160,5160,5160,5160,0
20230713,171800,350902060,5160,5160,5160,5160,0
20230713,171700,350902060,5160,5160,5160,5160,0
20230713,171600,350902060,5160,5160,5160,5160,0
20230713,171500,350902060,5160,5160,5160,5160,0
20230713,171400,350902060,5160,5160,5160,5160,0
20230713,171300,350902060,5160,5160,5160,5160,0
20230713,171200,350902060,5160,5160,5160,5160,0
20230713,171100,350902060,5160,5160,5160,5160,0
20230713,171000,350902060,5160,5160,5160,5160,0
20230713,170900,350902060,5160,5160,5160,5160,1004
20230713,170800,350902060,5160,5160,5160,5160,0
20230713,170700,350902060,5160,5160,5160,5160,0
20230713,170600,350902060,5160,5160,5160,5160,0
20230713,170500,350902060,5160,5160,5160,5160,0
20230713,170400,350902060,5160,5160,5160,5160,0
20230713,170300,350902060,5160,5160,5160,5160,0
20230713,170200,350902060,5160,5160,5160,5160,0
20230713,170100,350902060,5160,5160,5160,5160,0
20230713,170000,350902060,5160,5160,5160,5160,0
20230713,165900,350902060,5160,5160,5160,5160,0
20230713,165800,350902060,5160,5160,5160,5160,0
20230713,165700,350902060,5160,5160,5160,5160,0
20230713,165600,350902060,5160,5160,5160,5160,0
20230713,165500,350902060,5160,5160,5160,5160,0
20230713,165400,350902060,5160,5160,5160,5160,0
20230713,165300,350902060,5160,5160,5160,5160,0
20230713,165200,350902060,5160,5160,5160,5160,0
20230713,165100,350902060,5160,5160,5160,5160,0
20230713,165000,350902060,5160,5160,5160,5160,0
20230713,164900,350902060,5160,5160,5160,5160,0
20230713,164800,350902060,5160,5160,5160,5160,0
20230713,164700,350902060,5160,5160,5160,5160,0
20230713,164600,350902060,5160,5160,5160,5160,0
20230713,164500,350902060,5160,5160,5160,5160,0
20230713,164400,350902060,5160,5160,5160,5160,0
20230713,164300,350902060,5160,5160,5160,5160,0
20230713,164200,350902060,5160,5160,5160,5160,0
20230713,164100,350902060,5160,5160,5160,5160,0
20230713,164000,350902060,5160,5160,5160,5160,0
20230713,163900,350902060,5160,5160,5160,5160,1004
20230713,163800,350902060,5160,5160,5160,5160,0
20230713,163700,350902060,5160,5160,5160,5160,0
20230713,163600,350902060,5160,5160,5160,5160,0
20230713,163500,350902060,5160,5160,5160,5160,0
20230713,163400,350902060,5160,5160,5160,5160,0
20230713,163300,350902060,5160,5160,5160,5160,0
20230713,163200,350902060,5160,5160,5160,5160,0
20230713,163100,350902060,5160,5160,5160,5160,0
20230713,163000,350902060,5160,5160,5160,5160,0
20230713,162900,350902060,5160,5160,5160,5160,0
20230713,162800,350902060,5160,5160,5160,5160,0
20230713,162700,350902060,5160,5160,5160,5160,0
20230713,162600,350902060,5160,5160,5160,5160,0
20230713,162500,350902060,5160,5160,5160,5160,0
20230713,162400,350902060,5160,5160,5160,5160,0
20230713,162300,350902060,5160,5160,5160,5160,0
20230713,162200,350902060,5160,5160,5160,5160,0
20230713,162100,350902060,5160,5160,5160,5160,0
20230713,162000,350902060,5160,5160,5160,5160,0
20230713,161900,350902060,5160,5160,5160,5160,0
20230713,161800,350902060,5160,5160,5160,5160,0
20230713,161700,350902060,5160,5160,5160,5160,0
20230713,161600,350902060,5160,5160,5160,5160,0
20230713,161500,350902060,5160,5160,5160,5160,0
20230713,161400,350902060,5160,5160,5160,5160,0
20230713,161300,350902060,5160,5160,5160,5160,0
20230713,161200,350902060,5160,5160,5160,5160,0
20230713,161100,350902060,5160,5160,5160,5160,0
20230713,161000,350902060,5160,5160,5160,5160,0
20230713,160900,350902060,5160,5160,5160,5160,1004
20230713,160800,350902060,5160,5160,5160,5160,0
20230713,160700,350902060,5160,5160,5160,5160,0
20230713,160600,350902060,5160,5160,5160,5160,0
20230713,160500,350902060,5160,5160,5160,5160,0
20230713,160400,350902060,5160,5160,5160,5160,0
20230713,160300,350902060,5160,5160,5160,5160,0
20230713,160200,350902060,5160,5160,5160,5160,0
20230713,160100,350902060,5160,5160,5160,5160,0
20230713,160000,350902060,5160,5160,5160,5160,0
20230713,155900,350902060,5160,5160,5160,5160,0
20230713,155800,350902060,5160,5160,5160,5160,0
20230713,155700,350902060,5160,5160,5160,5160,0
20230713,155600,350902060,5160,5160,5160,5160,0
20230713,155500,350902060,5160,5160,5160,5160,0
20230713,155400,350902060,5160,5160,5160,5160,0
20230713,155300,350902060,5160,5160,5160,5160,0
20230713,155200,350902060,5160,5160,5160,5160,0
20230713,155100,350902060,5160,5160,5160,5160,0
20230713,155000,350902060,5160,5160,5160,5160,0
20230713,154900,350902060,5160,5160,5160,5160,0
20230713,154800,350902060,5160,5160,5160,5160,0
20230713,154700,350902060,5160,5160,5160,5160,0
20230713,154600,350902060,5160,5160,5160,5160,0
20230713,154500,350902060,5160,5160,5160,5160,0
20230713,154400,350902060,5160,5160,5160,5160,0
20230713,154300,350902060,5160,5160,5160,5160,0
20230713,154200,350902060,5160,5160,5160,5160,0
20230713,154100,350902060,5160,5160,5160,5160,0
20230713,154000,350902060,5160,5160,5160,5160,0
20230713,153900,350902060,5160,5160,5160,5160,1004
20230713,153800,350902060,5160,5160,5160,5160,0
20230713,153700,350902060,5160,5160,5160,5160,0
20230713,153600,350902060,5160,5160,5160,5160,0
20230713,153500,350902060,5160,5160,5160,5160,0
20230713,153400,350902060,5160,5160,5160,5160,0
20230713,153300,350902060,5160,5160,5160,5160,0
20230713,153200,350902060,5160,5160,5160,5160,0
20230713,153100,350902060,5160,5160,5160,5160,0
20230713,153000,350902060,5160,5160,5160,5160,1004
20230713,152900,345721420,5140,5140,5140,5140,0
20230713,152800,345721420,5140,5140,5140,5140,0
20230713,152700,345721420,5140,5140,5140,5140,0
20230713,152600,345721420,5140,5140,5140,5140,0
20230713,152500,345721420,5140,5140,5140,5140,0
20230713,152400,345721420,5140,5140,5140,5140,0
20230713,152300,345721420,5140,5140,5140,5140,0
20230713,152200,345721420,5140,5140,5140,5140,0
20230713,152100,345721420,5140,5140,5140,5140,0
20230713,152000,345721420,5140,5140,5140,5140,0
20230713,151900,345721420,5140,5140,5140,5140,0
20230713,151800,345721420,5140,5140,5140,5140,0
20230713,151700,345721420,5140,5140,5140,5140,0
20230713,151600,345721420,5140,5140,5140,5140,1
20230713,151500,345716280,5100,5100,5100,5100,0
20230713,151400,345716280,5100,5100,5100,5100,0
20230713,151300,345716280,5100,5100,5100,5100,0
20230713,151200,345716280,5100,5100,5100,5100,1000
20230713,151100,340616280,5120,5120,5120,5120,0
20230713,151000,340616280,5120,5120,5120,5120,0
20230713,150900,340616280,5120,5120,5120,5120,0
20230713,150800,340616280,5120,5120,5120,5120,500
20230713,150700,338056280,5140,5140,5140,5140,0
20230713,150600,338056280,5140,5140,5140,5140,0
20230713,150500,338056280,5140,5140,5140,5140,377
20230713,150400,336118500,5160,5160,5160,5160,0
20230713,150300,336118500,5160,5160,5160,5160,0
20230713,150200,336118500,5160,5160,5160,5160,2
20230713,150100,336108180,5150,5150,5150,5150,23
20230713,150000,335989730,5160,5160,5160,5160,0
20230713,145900,335989730,5160,5160,5160,5160,0
20230713,145800,335989730,5160,5160,5160,5160,2
20230713,145700,335979410,5160,5160,5160,5160,0
20230713,145600,335979410,5160,5160,5160,5160,0
20230713,145500,335979410,5160,5160,5160,5160,22
20230713,145400,335865890,5160,5160,5160,5160,0
20230713,145300,335865890,5160,5160,5160,5160,0
20230713,145200,335865890,5160,5160,5160,5160,1
20230713,145100,335860730,5160,5160,5160,5160,311
20230713,145000,334255970,5160,5160,5160,5160,0
20230713,144900,334255970,5160,5160,5160,5160,0
20230713,144800,334255970,5160,5160,5160,5160,5
20230713,144700,334230170,5160,5130,5160,5130,1487
20230713,144600,326575930,5120,5120,5120,5120,0
20230713,144500,326575930,5120,5120,5120,5120,0
20230713,144400,326575930,5120,5120,5120,5120,0
20230713,144300,326575930,5120,5120,5120,5120,877
20230713,144200,322085690,5090,5090,5090,5090,106
20230713,144100,321546150,5090,5090,5090,5090,0
20230713,144000,321546150,5090,5100,5100,5090,451
20230713,143900,319249420,5100,5100,5100,5100,0
20230713,143800,319249420,5100,5100,5100,5100,0
20230713,143700,319249420,5100,5100,5100,5100,0
20230713,143600,319249420,5100,5100,5100,5100,0
20230713,143500,319249420,5100,5100,5100,5100,0
20230713,143400,319249420,5100,5100,5100,5100,0
20230713,143300,319249420,5100,5100,5100,5100,1
20230713,143200,319244320,5120,5120,5120,5120,0
20230713,143100,319244320,5120,5120,5120,5120,0
20230713,143000,319244320,5120,5120,5120,5120,1
20230713,142900,319239200,5100,5100,5100,5100,0
20230713,142800,319239200,5100,5100,5100,5100,0
20230713,142700,319239200,5100,5100,5100,5100,0
20230713,142600,319239200,5100,5100,5100,5100,0
20230713,142500,319239200,5100,5100,5100,5100,4
20230713,142400,319218800,5120,5120,5120,5120,0
20230713,142300,319218800,5120,5120,5120,5120,0
20230713,142200,319218800,5120,5120,5120,5120,1
20230713,142100,319213680,5090,5090,5090,5090,0
20230713,142000,319213680,5090,5090,5090,5090,0
20230713,141900,319213680,5090,5090,5090,5090,100
20230713,141800,318704680,5130,5130,5130,5130,0
20230713,141700,318704680,5130,5130,5130,5130,1
20230713,141600,318699550,5090,5090,5090,5090,0
20230713,141500,318699550,5090,5090,5090,5090,0
20230713,141400,318699550,5090,5090,5090,5090,300
20230713,141300,317172550,5130,5130,5130,5130,0
20230713,141200,317172550,5130,5130,5130,5130,5
20230713,141100,317146900,5100,5100,5100,5100,0
20230713,141000,317146900,5100,5120,5120,5100,447
20230713,140900,314864260,5130,5130,5130,5130,0
20230713,140800,314864260,5130,5130,5130,5130,0
20230713,140700,314864260,5130,5130,5130,5130,0
20230713,140600,314864260,5130,5130,5130,5130,0
20230713,140500,314864260,5130,5130,5130,5130,0
20230713,140400,314864260,5130,5130,5130,5130,0
20230713,140300,314864260,5130,5130,5130,5130,14
20230713,140200,314792440,5130,5130,5130,5130,0
20230713,140100,314792440,5130,5130,5130,5130,1
20230713,140000,314787310,5120,5120,5120,5120,0
20230713,135900,314787310,5120,5120,5120,5120,100
20230713,135800,314275310,5120,5120,5120,5120,0
20230713,135700,314275310,5120,5110,5120,5070,2073
20230713,135600,303725980,5140,5140,5140,5140,0
20230713,135500,303725980,5140,5140,5140,5140,0
20230713,135400,303725980,5140,5140,5140,5140,0
20230713,135300,303725980,5140,5140,5140,5140,0
20230713,135200,303725980,5140,5140,5140,5140,50
20230713,135100,303468980,5140,5140,5140,5140,0
20230713,135000,303468980,5140,5140,5140,5140,0
20230713,134900,303468980,5140,5140,5140,5140,0
20230713,134800,303468980,5140,5140,5140,5140,1
20230713,134700,303463840,5130,5130,5130,5130,265
20230713,134600,302104390,5130,5110,5130,5110,1000
20230713,134500,296981280,5110,5110,5110,5110,0
20230713,134400,296981280,5110,5100,5110,5100,747
20230713,134300,293166470,5100,5090,5100,5090,1318
20230713,134200,286449680,5070,5070,5070,5070,36
20230713,134100,286267160,5040,5040,5040,5040,0
20230713,134000,286267160,5040,5040,5040,5040,0
20230713,133900,286267160,5040,5040,5040,5040,0
20230713,133800,286267160,5040,5040,5040,5040,0
20230713,133700,286267160,5040,5040,5040,5040,0
20230713,133600,286267160,5040,5040,5040,5040,0
20230713,133500,286267160,5040,5040,5040,5040,0
20230713,133400,286267160,5040,5050,5050,5040,300
20230713,133300,284754160,5050,5050,5050,5050,120
20230713,133200,284148160,5050,5050,5050,5050,290
20230713,133100,282683660,5030,5030,5030,5030,0
20230713,133000,282683660,5030,5030,5030,5030,0
20230713,132900,282683660,5030,5030,5030,5030,0
20230713,132800,282683660,5030,5030,5030,5030,0
20230713,132700,282683660,5030,5040,5040,5030,259
20230713,132600,281380360,5040,5040,5040,5040,0
20230713,132500,281380360,5040,5040,5040,5040,0
20230713,132400,281380360,5040,5050,5050,5040,1019
20230713,132300,276244410,5080,5080,5080,5080,0
20230713,132200,276244410,5080,5080,5080,5080,0
20230713,132100,276244410,5080,5050,5080,5050,1000
20230713,132000,271171450,5040,5040,5040,5040,277
20230713,131900,269775370,5040,5040,5040,5040,0
20230713,131800,269775370,5040,5040,5040,5040,0
20230713,131700,269775370,5040,5040,5040,5040,0
20230713,131600,269775370,5040,5040,5040,5040,0
20230713,131500,269775370,5040,5040,5040,5040,0
20230713,131400,269775370,5040,5040,5040,5040,0
20230713,131300,269775370,5040,5040,5040,5040,0
20230713,131200,269775370,5040,5040,5040,5040,0
20230713,131100,269775370,5040,5040,5040,5040,0
20230713,131000,269775370,5040,5040,5040,5040,0
20230713,130900,269775370,5040,5040,5040,5040,0
20230713,130800,269775370,5040,5040,5040,5040,0
20230713,130700,269775370,5040,5040,5040,5040,0
20230713,130600,269775370,5040,5040,5040,5040,0
20230713,130500,269775370,5040,5040,5040,5040,450
20230713,130400,267507370,5050,5050,5050,5050,981
20230713,130300,262553320,5050,5060,5060,5050,548
20230713,130200,259782930,5060,5060,5060,5060,0
20230713,130100,259782930,5060,5060,5060,5060,0
20230713,130000,259782930,5060,5060,5060,5060,0
20230713,125900,259782930,5060,5060,5060,5060,0
20230713,125800,259782930,5060,5060,5060,5060,1
20230713,125700,259777870,5080,5080,5080,5080,0
20230713,125600,259777870,5080,5080,5080,5080,0
20230713,125500,259777870,5080,5080,5080,5080,0
20230713,125400,259777870,5080,5080,5080,5080,0
20230713,125300,259777870,5080,5080,5080,5080,0
20230713,125200,259777870,5080,5080,5080,5080,1
20230713,125100,259772790,5080,5080,5080,5080,0
20230713,125000,259772790,5080,5080,5080,5080,0
20230713,124900,259772790,5080,5080,5080,5080,0
20230713,124800,259772790,5080,5080,5080,5080,0
20230713,124700,259772790,5080,5060,5080,5060,400
20230713,124600,257742790,5050,5060,5060,5050,1000
20230713,124500,252688440,5080,5080,5080,5080,0
20230713,124400,252688440,5080,5080,5080,5080,0
20230713,124300,252688440,5080,5080,5080,5080,0
20230713,124200,252688440,5080,5080,5080,5080,0
20230713,124100,252688440,5080,5080,5080,5080,0
20230713,124000,252688440,5080,5080,5080,5080,0
20230713,123900,252688440,5080,5080,5080,5080,0
20230713,123800,252688440,5080,5080,5080,5080,0
20230713,123700,252688440,5080,5080,5080,5080,0
20230713,123600,252688440,5080,5080,5080,5080,0
20230713,123500,252688440,5080,5080,5080,5080,0
20230713,123400,252688440,5080,5080,5080,5080,0
20230713,123300,252688440,5080,5080,5080,5080,0
20230713,123200,252688440,5080,5080,5080,5080,0
20230713,123100,252688440,5080,5080,5080,5080,0
20230713,123000,252688440,5080,5080,5080,5080,0
20230713,122900,252688440,5080,5080,5080,5080,0
20230713,122800,252688440,5080,5080,5080,5080,0
20230713,122700,252688440,5080,5080,5080,5080,0
20230713,122600,252688440,5080,5080,5080,5080,0
20230713,122500,252688440,5080,5060,5080,5060,22
20230713,122400,252577020,5060,5060,5060,5060,0
20230713,122300,252577020,5060,5060,5060,5060,0
20230713,122200,252577020,5060,5060,5060,5060,0
20230713,122100,252577020,5060,5060,5060,5060,0
20230713,122000,252577020,5060,5060,5060,5060,0
20230713,121900,252577020,5060,5060,5060,5060,0
20230713,121800,252577020,5060,5060,5060,5060,0
20230713,121700,252577020,5060,5060,5060,5060,0
20230713,121600,252577020,5060,5060,5060,5060,73
20230713,121500,252207640,5060,5060,5060,5060,0
20230713,121400,252207640,5060,5060,5060,5060,0
20230713,121300,252207640,5060,5060,5060,5060,0
20230713,121200,252207640,5060,5060,5060,5060,5
20230713,121100,252182340,5060,5060,5060,5060,0
20230713,121000,252182340,5060,5060,5060,5060,474
20230713,120900,249783900,5050,5050,5050,5050,0
20230713,120800,249783900,5050,5050,5050,5050,0
20230713,120700,249783900,5050,5050,5050,5050,831
20230713,120600,245587350,5050,5050,5050,5050,20
20230713,120500,245486350,5060,5060,5060,5060,0
20230713,120400,245486350,5060,5060,5060,5060,0
20230713,120300,245486350,5060,5060,5060,5060,2
20230713,120200,245476230,5060,5060,5060,5060,0
20230713,120100,245476230,5060,5060,5060,5060,0
20230713,120000,245476230,5060,5060,5060,5060,0
20230713,115900,245476230,5060,5060,5060,5060,10
20230713,115800,245425630,5060,5060,5060,5060,0
20230713,115700,245425630,5060,5050,5060,5050,1263
20230713,115600,239039850,5060,5060,5060,5060,500
20230713,115500,236509850,5060,5060,5060,5060,0
20230713,115400,236509850,5060,5060,5060,5060,0
20230713,115300,236509850,5060,5060,5060,5060,0
20230713,115200,236509850,5060,5060,5060,5060,0
20230713,115100,236509850,5060,5060,5060,5060,0
20230713,115000,236509850,5060,5060,5060,5060,0
20230713,114900,236509850,5060,5060,5060,5060,0
20230713,114800,236509850,5060,5060,5060,5060,0
20230713,114700,236509850,5060,5060,5060,5060,0
20230713,114600,236509850,5060,5060,5060,5060,381
20230713,114500,234581990,5050,5060,5060,5050,2504
20230713,114400,221923470,5060,5070,5070,5060,500
20230713,114300,219392970,5070,5070,5070,5070,0
20230713,114200,219392970,5070,5070,5070,5070,0
20230713,114100,219392970,5070,5070,5070,5070,0
20230713,114000,219392970,5070,5070,5070,5070,0
20230713,113900,219392970,5070,5070,5070,5070,1
20230713,113800,219387900,5090,5090,5090,5090,0
20230713,113700,219387900,5090,5080,5090,5080,2
20230713,113600,219377730,5060,5060,5060,5060,0
20230713,113500,219377730,5060,5060,5060,5060,0
20230713,113400,219377730,5060,5060,5060,5060,0
20230713,113300,219377730,5060,5060,5060,5060,100
20230713,113200,218871730,5060,5070,5070,5060,370
20230713,113100,216997200,5080,5080,5080,5080,0
20230713,113000,216997200,5080,5080,5080,5080,0
20230713,112900,216997200,5080,5080,5080,5080,0
20230713,112800,216997200,5080,5080,5080,5080,0
20230713,112700,216997200,5080,5080,5080,5080,76
20230713,112600,216611120,5080,5080,5080,5080,926
20230713,112500,211907040,5080,5080,5080,5080,1074
20230713,112400,206451120,5090,5090,5090,5090,0
20230713,112300,206451120,5090,5090,5090,5090,0
20230713,112200,206451120,5090,5100,5100,5090,7534
20230713,112100,168099040,5100,5100,5100,5100,599
20230713,112000,165044140,5100,5100,5100,5100,401
20230713,111900,162999040,5100,5100,5100,5100,1000
20230713,111800,157899040,5110,5110,5110,5110,0
20230713,111700,157899040,5110,5110,5110,5110,4
20230713,111600,157878600,5110,5120,5120,5110,1179
20230713,111500,151848800,5120,5120,5120,5120,0
20230713,111400,151848800,5120,5120,5120,5120,0
20230713,111300,151848800,5120,5120,5120,5120,0
20230713,111200,151848800,5120,5120,5120,5120,0
20230713,111100,151848800,5120,5120,5120,5120,600
20230713,111000,148776800,5160,5160,5160,5160,0
20230713,110900,148776800,5160,5160,5160,5160,0
20230713,110800,148776800,5160,5160,5160,5160,0
20230713,110700,148776800,5160,5160,5160,5160,0
20230713,110600,148776800,5160,5160,5160,5160,0
20230713,110500,148776800,5160,5150,5160,5150,6
20230713,110400,148745870,5170,5170,5170,5170,0
20230713,110300,148745870,5170,5170,5170,5170,0
20230713,110200,148745870,5170,5170,5170,5170,0
20230713,110100,148745870,5170,5170,5170,5170,0
20230713,110000,148745870,5170,5170,5170,5170,0
20230713,105900,148745870,5170,5150,5170,5150,250
20230713,105800,147454510,5170,5170,5170,5170,1
20230713,105700,147449340,5150,5150,5150,5150,470
20230713,105600,145028840,5150,5130,5150,5130,2530
20230713,105500,132013820,5130,5130,5130,5130,80
20230713,105400,131603420,5120,5120,5120,5120,0
20230713,105300,131603420,5120,5120,5120,5120,0
20230713,105200,131603420,5120,5120,5120,5120,0
20230713,105100,131603420,5120,5120,5120,5120,0
20230713,105000,131603420,5120,5120,5120,5120,0
20230713,104900,131603420,5120,5120,5120,5120,30
20230713,104800,131449820,5120,5110,5120,5110,62
20230713,104700,131132400,5110,5110,5110,5110,0
20230713,104600,131132400,5110,5110,5110,5110,2
20230713,104500,131122180,5110,5110,5110,5110,384
20230713,104400,129159940,5110,5110,5110,5110,193
20230713,104300,128173710,5090,5090,5090,5090,0
20230713,104200,128173710,5090,5090,5090,5090,0
20230713,104100,128173710,5090,5090,5090,5090,0
20230713,104000,128173710,5090,5090,5090,5090,0
20230713,103900,128173710,5090,5090,5090,5090,0
20230713,103800,128173710,5090,5090,5090,5090,0
20230713,103700,128173710,5090,5090,5090,5090,0
20230713,103600,128173710,5090,5090,5090,5090,0
20230713,103500,128173710,5090,5090,5090,5090,0
20230713,103400,128173710,5090,5090,5090,5090,0
20230713,103300,128173710,5090,5090,5090,5090,39
20230713,103200,127975200,5090,5090,5090,5090,0
20230713,103100,127975200,5090,5090,5090,5090,0
20230713,103000,127975200,5090,5090,5090,5090,927
20230713,102900,123256770,5080,5080,5080,5080,0
20230713,102800,123256770,5080,5080,5080,5080,22
20230713,102700,123145010,5080,5080,5080,5080,478
20230713,102600,120716770,5080,5080,5080,5080,551
20230713,102500,117917690,5090,5090,5090,5090,356
20230713,102400,116105650,5090,5090,5090,5090,168
20230713,102300,115250530,5110,5110,5110,5110,1
20230713,102200,115245420,5110,5110,5110,5110,152
20230713,102100,114468700,5110,5100,5120,5100,782
20230713,102000,110475660,5090,5090,5090,5090,0
20230713,101900,110475660,5090,5090,5090,5090,30
20230713,101800,110322960,5090,5090,5090,5090,100
20230713,101700,109813960,5090,5090,5090,5090,0
20230713,101600,109813960,5090,5090,5090,5090,100
20230713,101500,109304960,5090,5090,5090,5090,0
20230713,101400,109304960,5090,5090,5090,5090,0
20230713,101300,109304960,5090,5090,5090,5090,0
20230713,101200,109304960,5090,5090,5090,5090,10
20230713,101100,109254060,5090,5090,5090,5090,0
20230713,101000,109254060,5090,5090,5090,5090,0
20230713,100900,109254060,5090,5100,5100,5090,9
20230713,100800,109208180,5100,5100,5100,5100,0
20230713,100700,109208180,5100,5100,5100,5100,89
20230713,100600,108754280,5100,5100,5100,5100,0
20230713,100500,108754280,5100,5100,5100,5100,0
20230713,100400,108754280,5100,5100,5100,5100,21
20230713,100300,108647180,5100,5100,5100,5100,152
20230713,100200,107871980,5100,5100,5100,5100,0
20230713,100100,107871980,5100,5100,5100,5100,0
20230713,100000,107871980,5100,5100,5100,5100,1292
20230713,095900,101282780,5100,5100,5100,5100,0
20230713,095800,101282780,5100,5100,5100,5100,0
20230713,095700,101282780,5100,5100,5100,5100,7
20230713,095600,101247080,5100,5100,5100,5100,0
20230713,095500,101247080,5100,5100,5100,5100,1
20230713,095400,101241980,5100,5100,5100,5100,0
20230713,095300,101241980,5100,5100,5100,5100,3
20230713,095200,101226680,5100,5100,5100,5100,1236
20230713,095100,94923080,5100,5100,5100,5100,3050
20230713,095000,79368080,5100,5100,5100,5100,19
20230713,094900,79271180,5100,5100,5100,5100,0
20230713,094800,79271180,5100,5110,5110,5100,598
20230713,094700,76219100,5120,5130,5130,5120,176
20230713,094600,75317780,5130,5130,5130,5130,0
20230713,094500,75317780,5130,5130,5130,5130,0
20230713,094400,75317780,5130,5130,5130,5130,0
20230713,094300,75317780,5130,5130,5130,5130,0
20230713,094200,75317780,5130,5130,5130,5130,1000
20230713,094100,70187780,5120,5120,5120,5120,300
20230713,094000,68651780,5120,5120,5120,5120,54
20230713,093900,68375300,5150,5150,5150,5150,0
20230713,093800,68375300,5150,5150,5150,5150,5
20230713,093700,68349550,5150,5150,5150,5150,0
20230713,093600,68349550,5150,5150,5150,5150,0
20230713,093500,68349550,5150,5120,5150,5120,5000
20230713,093400,42607680,5120,5120,5120,5120,6
20230713,093300,42576960,5110,5110,5110,5110,0
20230713,093200,42576960,5110,5110,5110,5110,1
20230713,093100,42571850,5150,5130,5150,5130,736
20230713,093000,38796070,5160,5160,5160,5160,0
20230713,092900,38796070,5160,5160,5160,5160,0
20230713,092800,38796070,5160,5160,5160,5160,2
20230713,092700,38785750,5160,5160,5160,5160,1
20230713,092600,38780590,5130,5130,5130,5130,0
20230713,092500,38780590,5130,5130,5130,5130,1
20230713,092400,38775460,5130,5130,5130,5130,0
20230713,092300,38775460,5130,5130,5130,5130,0
20230713,092200,38775460,5130,5130,5130,5130,0
20230713,092100,38775460,5130,5150,5150,5130,320
20230713,092000,37133520,5160,5160,5160,5160,0
20230713,091900,37133520,5160,5160,5160,5160,0
20230713,091800,37133520,5160,5160,5160,5160,31
20230713,091700,36973560,5160,5160,5160,5160,0
20230713,091600,36973560,5160,5160,5160,5160,34
20230713,091500,36798120,5160,5160,5160,5160,0
20230713,091400,36798120,5160,5140,5160,5140,337
20230713,091300,35062530,5130,5130,5130,5130,105
20230713,091200,34523880,5120,5120,5130,5100,1021
20230713,091100,29308170,5140,5140,5140,5140,100
20230713,091000,28794170,5150,5150,5150,5150,0
20230713,090900,28794170,5150,5150,5150,5150,1
20230713,090800,28789020,5110,5110,5110,5110,0
20230713,090700,28789020,5110,5110,5110,5110,0
20230713,090600,28789020,5110,5110,5110,5110,65
20230713,090500,28456870,5100,5100,5100,5100,0
20230713,090400,28456870,5100,5130,5130,5100,1525
20230713,090300,20674630,5130,5130,5130,5130,179
20230713,090200,19756360,5130,5130,5130,5130,0
20230713,090100,19756360,5130,5160,5160,5130,3340
20230713,090000,2554400,5150,5150,5150,5150,496