KissMeData/136540/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,200900,249861940,12230,12230,12230,12230,886
20230713,200800,249861940,12230,12230,12230,12230,0
20230713,200700,249861940,12230,12230,12230,12230,0
20230713,200600,249861940,12230,12230,12230,12230,0
20230713,200500,249861940,12230,12230,12230,12230,0
20230713,200400,249861940,12230,12230,12230,12230,0
20230713,200300,249861940,12230,12230,12230,12230,0
20230713,200200,249861940,12230,12230,12230,12230,0
20230713,200100,249861940,12230,12230,12230,12230,0
20230713,200000,249861940,12230,12230,12230,12230,0
20230713,195900,249861940,12230,12230,12230,12230,0
20230713,195800,249861940,12230,12230,12230,12230,0
20230713,195700,249861940,12230,12230,12230,12230,0
20230713,195600,249861940,12230,12230,12230,12230,0
20230713,195500,249861940,12230,12230,12230,12230,0
20230713,195400,249861940,12230,12230,12230,12230,0
20230713,195300,249861940,12230,12230,12230,12230,0
20230713,195200,249861940,12230,12230,12230,12230,0
20230713,195100,249861940,12230,12230,12230,12230,0
20230713,195000,249861940,12230,12230,12230,12230,0
20230713,194900,249861940,12230,12230,12230,12230,0
20230713,194800,249861940,12230,12230,12230,12230,0
20230713,194700,249861940,12230,12230,12230,12230,0
20230713,194600,249861940,12230,12230,12230,12230,0
20230713,194500,249861940,12230,12230,12230,12230,0
20230713,194400,249861940,12230,12230,12230,12230,0
20230713,194300,249861940,12230,12230,12230,12230,0
20230713,194200,249861940,12230,12230,12230,12230,0
20230713,194100,249861940,12230,12230,12230,12230,0
20230713,194000,249861940,12230,12230,12230,12230,0
20230713,193900,249861940,12230,12230,12230,12230,886
20230713,193800,249861940,12230,12230,12230,12230,0
20230713,193700,249861940,12230,12230,12230,12230,0
20230713,193600,249861940,12230,12230,12230,12230,0
20230713,193500,249861940,12230,12230,12230,12230,0
20230713,193400,249861940,12230,12230,12230,12230,0
20230713,193300,249861940,12230,12230,12230,12230,0
20230713,193200,249861940,12230,12230,12230,12230,0
20230713,193100,249861940,12230,12230,12230,12230,0
20230713,193000,249861940,12230,12230,12230,12230,0
20230713,192900,249861940,12230,12230,12230,12230,0
20230713,192800,249861940,12230,12230,12230,12230,0
20230713,192700,249861940,12230,12230,12230,12230,0
20230713,192600,249861940,12230,12230,12230,12230,0
20230713,192500,249861940,12230,12230,12230,12230,0
20230713,192400,249861940,12230,12230,12230,12230,0
20230713,192300,249861940,12230,12230,12230,12230,0
20230713,192200,249861940,12230,12230,12230,12230,0
20230713,192100,249861940,12230,12230,12230,12230,0
20230713,192000,249861940,12230,12230,12230,12230,0
20230713,191900,249861940,12230,12230,12230,12230,0
20230713,191800,249861940,12230,12230,12230,12230,0
20230713,191700,249861940,12230,12230,12230,12230,0
20230713,191600,249861940,12230,12230,12230,12230,0
20230713,191500,249861940,12230,12230,12230,12230,0
20230713,191400,249861940,12230,12230,12230,12230,0
20230713,191300,249861940,12230,12230,12230,12230,0
20230713,191200,249861940,12230,12230,12230,12230,0
20230713,191100,249861940,12230,12230,12230,12230,0
20230713,191000,249861940,12230,12230,12230,12230,0
20230713,190900,249861940,12230,12230,12230,12230,886
20230713,190800,249861940,12230,12230,12230,12230,0
20230713,190700,249861940,12230,12230,12230,12230,0
20230713,190600,249861940,12230,12230,12230,12230,0
20230713,190500,249861940,12230,12230,12230,12230,0
20230713,190400,249861940,12230,12230,12230,12230,0
20230713,190300,249861940,12230,12230,12230,12230,0
20230713,190200,249861940,12230,12230,12230,12230,0
20230713,190100,249861940,12230,12230,12230,12230,0
20230713,190000,249861940,12230,12230,12230,12230,0
20230713,185900,249861940,12230,12230,12230,12230,0
20230713,185800,249861940,12230,12230,12230,12230,0
20230713,185700,249861940,12230,12230,12230,12230,0
20230713,185600,249861940,12230,12230,12230,12230,0
20230713,185500,249861940,12230,12230,12230,12230,0
20230713,185400,249861940,12230,12230,12230,12230,0
20230713,185300,249861940,12230,12230,12230,12230,0
20230713,185200,249861940,12230,12230,12230,12230,0
20230713,185100,249861940,12230,12230,12230,12230,0
20230713,185000,249861940,12230,12230,12230,12230,0
20230713,184900,249861940,12230,12230,12230,12230,0
20230713,184800,249861940,12230,12230,12230,12230,0
20230713,184700,249861940,12230,12230,12230,12230,0
20230713,184600,249861940,12230,12230,12230,12230,0
20230713,184500,249861940,12230,12230,12230,12230,0
20230713,184400,249861940,12230,12230,12230,12230,0
20230713,184300,249861940,12230,12230,12230,12230,0
20230713,184200,249861940,12230,12230,12230,12230,0
20230713,184100,249861940,12230,12230,12230,12230,0
20230713,184000,249861940,12230,12230,12230,12230,0
20230713,183900,249861940,12230,12230,12230,12230,886
20230713,183800,249861940,12230,12230,12230,12230,0
20230713,183700,249861940,12230,12230,12230,12230,0
20230713,183600,249861940,12230,12230,12230,12230,0
20230713,183500,249861940,12230,12230,12230,12230,0
20230713,183400,249861940,12230,12230,12230,12230,0
20230713,183300,249861940,12230,12230,12230,12230,0
20230713,183200,249861940,12230,12230,12230,12230,0
20230713,183100,249861940,12230,12230,12230,12230,0
20230713,183000,249861940,12230,12230,12230,12230,0
20230713,182900,249861940,12230,12230,12230,12230,0
20230713,182800,249861940,12230,12230,12230,12230,0
20230713,182700,249861940,12230,12230,12230,12230,0
20230713,182600,249861940,12230,12230,12230,12230,0
20230713,182500,249861940,12230,12230,12230,12230,0
20230713,182400,249861940,12230,12230,12230,12230,0
20230713,182300,249861940,12230,12230,12230,12230,0
20230713,182200,249861940,12230,12230,12230,12230,0
20230713,182100,249861940,12230,12230,12230,12230,0
20230713,182000,249861940,12230,12230,12230,12230,0
20230713,181900,249861940,12230,12230,12230,12230,0
20230713,181800,249861940,12230,12230,12230,12230,0
20230713,181700,249861940,12230,12230,12230,12230,0
20230713,181600,249861940,12230,12230,12230,12230,0
20230713,181500,249861940,12230,12230,12230,12230,0
20230713,181400,249861940,12230,12230,12230,12230,0
20230713,181300,249861940,12230,12230,12230,12230,0
20230713,181200,249861940,12230,12230,12230,12230,0
20230713,181100,249861940,12230,12230,12230,12230,0
20230713,181000,249861940,12230,12230,12230,12230,0
20230713,180900,249861940,12230,12230,12230,12230,886
20230713,180800,249861940,12230,12230,12230,12230,0
20230713,180700,249861940,12230,12230,12230,12230,0
20230713,180600,249861940,12230,12230,12230,12230,0
20230713,180500,249861940,12230,12230,12230,12230,0
20230713,180400,249861940,12230,12230,12230,12230,0
20230713,180300,249861940,12230,12230,12230,12230,0
20230713,180200,249861940,12230,12230,12230,12230,0
20230713,180100,249861940,12230,12230,12230,12230,0
20230713,180000,249861940,12230,12230,12230,12230,0
20230713,175900,249861940,12230,12230,12230,12230,0
20230713,175800,249861940,12230,12230,12230,12230,0
20230713,175700,249861940,12230,12230,12230,12230,0
20230713,175600,249861940,12230,12230,12230,12230,0
20230713,175500,249861940,12230,12230,12230,12230,0
20230713,175400,249861940,12230,12230,12230,12230,0
20230713,175300,249861940,12230,12230,12230,12230,0
20230713,175200,249861940,12230,12230,12230,12230,0
20230713,175100,249861940,12230,12230,12230,12230,0
20230713,175000,249861940,12230,12230,12230,12230,0
20230713,174900,249861940,12230,12230,12230,12230,0
20230713,174800,249861940,12230,12230,12230,12230,0
20230713,174700,249861940,12230,12230,12230,12230,0
20230713,174600,249861940,12230,12230,12230,12230,0
20230713,174500,249861940,12230,12230,12230,12230,0
20230713,174400,249861940,12230,12230,12230,12230,0
20230713,174300,249861940,12230,12230,12230,12230,0
20230713,174200,249861940,12230,12230,12230,12230,0
20230713,174100,249861940,12230,12230,12230,12230,0
20230713,174000,249861940,12230,12230,12230,12230,0
20230713,173900,249861940,12230,12230,12230,12230,886
20230713,173800,249861940,12230,12230,12230,12230,0
20230713,173700,249861940,12230,12230,12230,12230,0
20230713,173600,249861940,12230,12230,12230,12230,0
20230713,173500,249861940,12230,12230,12230,12230,0
20230713,173400,249861940,12230,12230,12230,12230,0
20230713,173300,249861940,12230,12230,12230,12230,0
20230713,173200,249861940,12230,12230,12230,12230,0
20230713,173100,249861940,12230,12230,12230,12230,0
20230713,173000,249861940,12230,12230,12230,12230,0
20230713,172900,249861940,12230,12230,12230,12230,0
20230713,172800,249861940,12230,12230,12230,12230,0
20230713,172700,249861940,12230,12230,12230,12230,0
20230713,172600,249861940,12230,12230,12230,12230,0
20230713,172500,249861940,12230,12230,12230,12230,0
20230713,172400,249861940,12230,12230,12230,12230,0
20230713,172300,249861940,12230,12230,12230,12230,0
20230713,172200,249861940,12230,12230,12230,12230,0
20230713,172100,249861940,12230,12230,12230,12230,0
20230713,172000,249861940,12230,12230,12230,12230,0
20230713,171900,249861940,12230,12230,12230,12230,0
20230713,171800,249861940,12230,12230,12230,12230,0
20230713,171700,249861940,12230,12230,12230,12230,0
20230713,171600,249861940,12230,12230,12230,12230,0
20230713,171500,249861940,12230,12230,12230,12230,0
20230713,171400,249861940,12230,12230,12230,12230,0
20230713,171300,249861940,12230,12230,12230,12230,0
20230713,171200,249861940,12230,12230,12230,12230,0
20230713,171100,249861940,12230,12230,12230,12230,0
20230713,171000,249861940,12230,12230,12230,12230,0
20230713,170900,249861940,12230,12230,12230,12230,886
20230713,170800,249861940,12230,12230,12230,12230,0
20230713,170700,249861940,12230,12230,12230,12230,0
20230713,170600,249861940,12230,12230,12230,12230,0
20230713,170500,249861940,12230,12230,12230,12230,0
20230713,170400,249861940,12230,12230,12230,12230,0
20230713,170300,249861940,12230,12230,12230,12230,0
20230713,170200,249861940,12230,12230,12230,12230,0
20230713,170100,249861940,12230,12230,12230,12230,0
20230713,170000,249861940,12230,12230,12230,12230,0
20230713,165900,249861940,12230,12230,12230,12230,0
20230713,165800,249861940,12230,12230,12230,12230,0
20230713,165700,249861940,12230,12230,12230,12230,0
20230713,165600,249861940,12230,12230,12230,12230,0
20230713,165500,249861940,12230,12230,12230,12230,0
20230713,165400,249861940,12230,12230,12230,12230,0
20230713,165300,249861940,12230,12230,12230,12230,0
20230713,165200,249861940,12230,12230,12230,12230,0
20230713,165100,249861940,12230,12230,12230,12230,0
20230713,165000,249861940,12230,12230,12230,12230,0
20230713,164900,249861940,12230,12230,12230,12230,0
20230713,164800,249861940,12230,12230,12230,12230,0
20230713,164700,249861940,12230,12230,12230,12230,0
20230713,164600,249861940,12230,12230,12230,12230,0
20230713,164500,249861940,12230,12230,12230,12230,0
20230713,164400,249861940,12230,12230,12230,12230,0
20230713,164300,249861940,12230,12230,12230,12230,0
20230713,164200,249861940,12230,12230,12230,12230,0
20230713,164100,249861940,12230,12230,12230,12230,0
20230713,164000,249861940,12230,12230,12230,12230,0
20230713,163900,249861940,12230,12230,12230,12230,886
20230713,163800,249861940,12230,12230,12230,12230,0
20230713,163700,249861940,12230,12230,12230,12230,0
20230713,163600,249861940,12230,12230,12230,12230,0
20230713,163500,249861940,12230,12230,12230,12230,0
20230713,163400,249861940,12230,12230,12230,12230,0
20230713,163300,249861940,12230,12230,12230,12230,0
20230713,163200,249861940,12230,12230,12230,12230,0
20230713,163100,249861940,12230,12230,12230,12230,0
20230713,163000,249861940,12230,12230,12230,12230,0
20230713,162900,249861940,12230,12230,12230,12230,0
20230713,162800,249861940,12230,12230,12230,12230,0
20230713,162700,249861940,12230,12230,12230,12230,0
20230713,162600,249861940,12230,12230,12230,12230,0
20230713,162500,249861940,12230,12230,12230,12230,0
20230713,162400,249861940,12230,12230,12230,12230,0
20230713,162300,249861940,12230,12230,12230,12230,0
20230713,162200,249861940,12230,12230,12230,12230,0
20230713,162100,249861940,12230,12230,12230,12230,0
20230713,162000,249861940,12230,12230,12230,12230,0
20230713,161900,249861940,12230,12230,12230,12230,0
20230713,161800,249861940,12230,12230,12230,12230,0
20230713,161700,249861940,12230,12230,12230,12230,0
20230713,161600,249861940,12230,12230,12230,12230,0
20230713,161500,249861940,12230,12230,12230,12230,0
20230713,161400,249861940,12230,12230,12230,12230,0
20230713,161300,249861940,12230,12230,12230,12230,0
20230713,161200,249861940,12230,12230,12230,12230,0
20230713,161100,249861940,12230,12230,12230,12230,0
20230713,161000,249861940,12230,12230,12230,12230,0
20230713,160900,249861940,12230,12230,12230,12230,886
20230713,160800,249861940,12230,12230,12230,12230,0
20230713,160700,249861940,12230,12230,12230,12230,0
20230713,160600,249861940,12230,12230,12230,12230,0
20230713,160500,249861940,12230,12230,12230,12230,0
20230713,160400,249861940,12230,12230,12230,12230,0
20230713,160300,249861940,12230,12230,12230,12230,0
20230713,160200,249861940,12230,12230,12230,12230,0
20230713,160100,249861940,12230,12230,12230,12230,0
20230713,160000,249861940,12230,12230,12230,12230,0
20230713,155900,249861940,12230,12230,12230,12230,0
20230713,155800,249861940,12230,12230,12230,12230,0
20230713,155700,249861940,12230,12230,12230,12230,0
20230713,155600,249861940,12230,12230,12230,12230,0
20230713,155500,249861940,12230,12230,12230,12230,0
20230713,155400,249861940,12230,12230,12230,12230,0
20230713,155300,249861940,12230,12230,12230,12230,0
20230713,155200,249861940,12230,12230,12230,12230,0
20230713,155100,249861940,12230,12230,12230,12230,0
20230713,155000,249861940,12230,12230,12230,12230,0
20230713,154900,249861940,12230,12230,12230,12230,0
20230713,154800,249861940,12230,12230,12230,12230,0
20230713,154700,249861940,12230,12230,12230,12230,0
20230713,154600,249861940,12230,12230,12230,12230,0
20230713,154500,249861940,12230,12230,12230,12230,0
20230713,154400,249861940,12230,12230,12230,12230,0
20230713,154300,249861940,12230,12230,12230,12230,0
20230713,154200,249861940,12230,12230,12230,12230,0
20230713,154100,249861940,12230,12230,12230,12230,0
20230713,154000,249861940,12230,12230,12230,12230,0
20230713,153900,249861940,12230,12230,12230,12230,886
20230713,153800,249861940,12230,12230,12230,12230,0
20230713,153700,249861940,12230,12230,12230,12230,0
20230713,153600,249861940,12230,12230,12230,12230,0
20230713,153500,249861940,12230,12230,12230,12230,0
20230713,153400,249861940,12230,12230,12230,12230,0
20230713,153300,249861940,12230,12230,12230,12230,0
20230713,153200,249861940,12230,12230,12230,12230,0
20230713,153100,249861940,12230,12230,12230,12230,0
20230713,153000,249861940,12230,12230,12230,12230,886
20230713,152900,239026160,12190,12190,12190,12190,0
20230713,152800,239026160,12190,12190,12190,12190,0
20230713,152700,239026160,12190,12190,12190,12190,0
20230713,152600,239026160,12190,12190,12190,12190,0
20230713,152500,239026160,12190,12190,12190,12190,0
20230713,152400,239026160,12190,12190,12190,12190,0
20230713,152300,239026160,12190,12190,12190,12190,0
20230713,152200,239026160,12190,12190,12190,12190,0
20230713,152100,239026160,12190,12190,12190,12190,0
20230713,152000,239026160,12190,12190,12190,12190,0
20230713,151900,239026160,12190,12190,12190,12190,54
20230713,151800,238367900,12190,12190,12190,12190,1
20230713,151700,238355710,12120,12210,12210,12120,1239
20230713,151600,223285280,12210,12200,12210,12200,16
20230713,151500,223090060,12190,12210,12210,12190,33
20230713,151400,222687370,12210,12210,12210,12210,51
20230713,151300,222064660,12210,12210,12210,12210,9
20230713,151200,221954770,12210,12210,12210,12210,11
20230713,151100,221820460,12210,12210,12210,12210,9
20230713,151000,221710570,12210,12200,12210,12200,13
20230713,150900,221551850,12200,12210,12210,12200,21
20230713,150800,221295540,12210,12210,12210,12210,2
20230713,150700,221271120,12200,12200,12200,12200,42
20230713,150600,220758720,12200,12210,12210,12200,34
20230713,150500,220343670,12220,12220,12220,12220,11
20230713,150400,220209250,12220,12220,12220,12220,20
20230713,150300,219964850,12220,12210,12220,12210,12
20230713,150200,219818220,12220,12220,12220,12220,9
20230713,150100,219708240,12220,12220,12220,12220,11
20230713,150000,219573820,12220,12220,12220,12220,11
20230713,145900,219439400,12220,12220,12220,12220,9
20230713,145800,219329420,12220,12220,12220,12220,20
20230713,145700,219085020,12220,12220,12220,12220,10
20230713,145600,218962820,12220,12230,12230,12220,27
20230713,145500,218632770,12230,12230,12230,12230,0
20230713,145400,218632770,12230,12230,12240,12230,167
20230713,145300,216590260,12220,12230,12230,12220,396
20230713,145200,211747280,12230,12230,12230,12230,1
20230713,145100,211735050,12200,12220,12220,12200,152
20230713,145000,209880240,12200,12200,12200,12200,0
20230713,144900,209880240,12200,12220,12240,12200,413
20230713,144800,204825560,12240,12240,12240,12240,0
20230713,144700,204825560,12240,12220,12240,12130,4772
20230713,144600,146803190,12230,12240,12240,12230,28
20230713,144500,146460560,12230,12230,12230,12230,8
20230713,144400,146362720,12230,12230,12230,12230,265
20230713,144300,143121770,12230,12230,12230,12230,10
20230713,144200,142999470,12230,12220,12230,12220,139
20230713,144100,141300800,12230,12230,12230,12230,11
20230713,144000,141166270,12230,12230,12230,12230,10
20230713,143900,141043970,12230,12230,12230,12230,19
20230713,143800,140811600,12220,12230,12230,12220,13
20230713,143700,140652650,12230,12230,12230,12230,11
20230713,143600,140518120,12230,12230,12230,12230,11
20230713,143500,140383590,12230,12230,12230,12230,22
20230713,143400,140114530,12230,12230,12230,12230,12
20230713,143300,139967770,12230,12230,12230,12230,20
20230713,143200,139723170,12230,12230,12230,12230,11
20230713,143100,139588640,12230,12230,12230,12230,9
20230713,143000,139478570,12230,12230,12230,12230,9
20230713,142900,139368500,12230,12230,12230,12230,10
20230713,142800,139246200,12230,12230,12230,12230,15
20230713,142700,139062750,12230,12230,12230,12220,50
20230713,142600,138451550,12230,12230,12230,12230,8
20230713,142500,138353710,12230,12230,12230,12230,40
20230713,142400,137864510,12230,12230,12230,12230,9
20230713,142300,137754440,12230,12230,12230,12230,11
20230713,142200,137619910,12230,12230,12230,12230,11
20230713,142100,137485380,12230,12230,12230,12230,20
20230713,142000,137240780,12230,12230,12230,12230,11
20230713,141900,137106250,12230,12230,12230,12230,11
20230713,141800,136971720,12220,12230,12230,12220,14
20230713,141700,136800540,12220,12230,12230,12220,15
20230713,141600,136617130,12230,12230,12230,12230,8
20230713,141500,136519290,12230,12230,12230,12220,30
20230713,141400,136152480,12230,12230,12230,12230,11
20230713,141300,136017950,12230,12230,12230,12230,11
20230713,141200,135883420,12220,12220,12220,12220,0
20230713,141100,135883420,12220,12220,12220,12220,0
20230713,141000,135883420,12220,12220,12220,12220,0
20230713,140900,135883420,12220,12220,12220,12220,16
20230713,140800,135687900,12220,12220,12220,12220,0
20230713,140700,135687900,12220,12220,12220,12220,0
20230713,140600,135687900,12220,12220,12220,12220,0
20230713,140500,135687900,12220,12220,12220,12220,0
20230713,140400,135687900,12220,12220,12220,12220,0
20230713,140300,135687900,12220,12220,12220,12220,0
20230713,140200,135687900,12220,12220,12220,12220,1
20230713,140100,135675680,12230,12230,12230,12230,0
20230713,140000,135675680,12230,12230,12230,12230,0
20230713,135900,135675680,12230,12230,12230,12230,0
20230713,135800,135675680,12230,12230,12230,12230,0
20230713,135700,135675680,12230,12200,12230,12200,3
20230713,135600,135639040,12180,12180,12180,12180,0
20230713,135500,135639040,12180,12180,12180,12180,5
20230713,135400,135578140,12180,12180,12180,12180,0
20230713,135300,135578140,12180,12180,12180,12180,0
20230713,135200,135578140,12180,12180,12180,12180,0
20230713,135100,135578140,12180,12180,12180,12180,2
20230713,135000,135553780,12170,12170,12170,12170,0
20230713,134900,135553780,12170,12170,12170,12170,0
20230713,134800,135553780,12170,12180,12180,12170,1000
20230713,134700,123379430,12230,12230,12230,12230,0
20230713,134600,123379430,12230,12230,12230,12230,0
20230713,134500,123379430,12230,12190,12230,12190,709
20230713,134400,114736680,12190,12190,12190,12190,104
20230713,134300,113468920,12190,12190,12190,12190,0
20230713,134200,113468920,12190,12190,12190,12190,0
20230713,134100,113468920,12190,12190,12190,12190,0
20230713,134000,113468920,12190,12190,12190,12190,117
20230713,133900,112042690,12190,12190,12190,12190,593
20230713,133800,104814020,12200,12200,12200,12200,0
20230713,133700,104814020,12200,12200,12200,12200,0
20230713,133600,104814020,12200,12200,12200,12200,0
20230713,133500,104814020,12200,12200,12200,12200,0
20230713,133400,104814020,12200,12200,12200,12200,0
20230713,133300,104814020,12200,12200,12200,12200,0
20230713,133200,104814020,12200,12200,12200,12200,0
20230713,133100,104814020,12200,12200,12200,12200,0
20230713,133000,104814020,12200,12200,12200,12200,2
20230713,132900,104789620,12190,12200,12200,12190,221
20230713,132800,102093430,12210,12210,12210,12210,0
20230713,132700,102093430,12210,12210,12210,12210,0
20230713,132600,102093430,12210,12210,12210,12210,0
20230713,132500,102093430,12210,12210,12210,12210,0
20230713,132400,102093430,12210,12210,12210,12210,0
20230713,132300,102093430,12210,12210,12210,12210,0
20230713,132200,102093430,12210,12210,12210,12210,0
20230713,132100,102093430,12210,12210,12210,12210,38
20230713,132000,101629450,12210,12210,12210,12210,10
20230713,131900,101507350,12210,12220,12220,12210,736
20230713,131800,92516400,12220,12220,12220,12220,0
20230713,131700,92516400,12220,12220,12220,12220,0
20230713,131600,92516400,12220,12220,12220,12220,54
20230713,131500,91856520,12230,12230,12230,12230,0
20230713,131400,91856520,12230,12230,12230,12230,0
20230713,131300,91856520,12230,12230,12230,12230,0
20230713,131200,91856520,12230,12230,12230,12230,0
20230713,131100,91856520,12230,12230,12230,12230,4
20230713,131000,91807600,12230,12230,12230,12230,0
20230713,130900,91807600,12230,12230,12230,12230,0
20230713,130800,91807600,12230,12230,12230,12230,489
20230713,130700,85827130,12230,12230,12230,12230,8
20230713,130600,85729290,12230,12230,12230,12230,0
20230713,130500,85729290,12230,12230,12240,12230,8
20230713,130400,85631430,12230,12230,12230,12230,0
20230713,130300,85631430,12230,12230,12230,12230,0
20230713,130200,85631430,12230,12230,12230,12230,0
20230713,130100,85631430,12230,12230,12230,12230,6
20230713,130000,85558050,12230,12230,12230,12230,4
20230713,125900,85509130,12230,12230,12230,12230,0
20230713,125800,85509130,12230,12230,12230,12230,0
20230713,125700,85509130,12230,12230,12230,12230,0
20230713,125600,85509130,12230,12230,12230,12230,4
20230713,125500,85460210,12230,12230,12230,12230,4
20230713,125400,85411290,12230,12230,12230,12230,0
20230713,125300,85411290,12230,12230,12230,12230,1
20230713,125200,85399060,12230,12230,12230,12230,0
20230713,125100,85399060,12230,12230,12230,12230,4
20230713,125000,85350140,12230,12230,12230,12230,0
20230713,124900,85350140,12230,12230,12230,12230,8
20230713,124800,85252300,12230,12230,12230,12230,0
20230713,124700,85252300,12230,12230,12230,12230,168
20230713,124600,83197660,12230,12230,12230,12230,10
20230713,124500,83075360,12230,12230,12230,12230,0
20230713,124400,83075360,12230,12230,12230,12230,8
20230713,124300,82977520,12230,12230,12230,12230,0
20230713,124200,82977520,12230,12230,12230,12230,0
20230713,124100,82977520,12230,12230,12230,12230,2
20230713,124000,82953060,12230,12230,12230,12230,0
20230713,123900,82953060,12230,12230,12230,12230,0
20230713,123800,82953060,12230,12230,12230,12230,0
20230713,123700,82953060,12230,12230,12230,12230,0
20230713,123600,82953060,12230,12230,12230,12230,0
20230713,123500,82953060,12230,12230,12230,12230,0
20230713,123400,82953060,12230,12230,12230,12230,0
20230713,123300,82953060,12230,12230,12230,12230,0
20230713,123200,82953060,12230,12230,12230,12230,1
20230713,123100,82940830,12220,12220,12220,12220,0
20230713,123000,82940830,12220,12220,12220,12220,0
20230713,122900,82940830,12220,12220,12220,12220,0
20230713,122800,82940830,12220,12220,12220,12220,0
20230713,122700,82940830,12220,12220,12220,12220,0
20230713,122600,82940830,12220,12220,12220,12220,0
20230713,122500,82940830,12220,12220,12220,12220,0
20230713,122400,82940830,12220,12220,12220,12220,0
20230713,122300,82940830,12220,12220,12220,12220,0
20230713,122200,82940830,12220,12220,12220,12220,0
20230713,122100,82940830,12220,12220,12220,12220,0
20230713,122000,82940830,12220,12220,12220,12220,0
20230713,121900,82940830,12220,12220,12220,12220,99
20230713,121800,81731050,12220,12220,12220,12220,0
20230713,121700,81731050,12220,12220,12220,12220,0
20230713,121600,81731050,12220,12220,12220,12220,0
20230713,121500,81731050,12220,12220,12220,12220,0
20230713,121400,81731050,12220,12220,12220,12220,0
20230713,121300,81731050,12220,12220,12220,12220,0
20230713,121200,81731050,12220,12220,12220,12220,4
20230713,121100,81682170,12220,12220,12220,12220,0
20230713,121000,81682170,12220,12220,12220,12220,0
20230713,120900,81682170,12220,12220,12220,12220,0
20230713,120800,81682170,12220,12220,12220,12220,30
20230713,120700,81315570,12220,12220,12220,12220,0
20230713,120600,81315570,12220,12220,12220,12220,0
20230713,120500,81315570,12220,12220,12220,12220,0
20230713,120400,81315570,12220,12220,12220,12220,0
20230713,120300,81315570,12220,12220,12220,12220,0
20230713,120200,81315570,12220,12220,12220,12220,0
20230713,120100,81315570,12220,12220,12220,12220,0
20230713,120000,81315570,12220,12220,12220,12220,0
20230713,115900,81315570,12220,12220,12220,12220,0
20230713,115800,81315570,12220,12220,12220,12220,0
20230713,115700,81315570,12220,12220,12220,12220,0
20230713,115600,81315570,12220,12220,12220,12220,0
20230713,115500,81315570,12220,12220,12220,12220,0
20230713,115400,81315570,12220,12220,12220,12220,0
20230713,115300,81315570,12220,12220,12220,12220,0
20230713,115200,81315570,12220,12220,12220,12220,0
20230713,115100,81315570,12220,12220,12220,12220,0
20230713,115000,81315570,12220,12220,12220,12220,0
20230713,114900,81315570,12220,12210,12220,12210,7
20230713,114800,81230080,12210,12210,12210,12210,0
20230713,114700,81230080,12210,12210,12210,12210,32
20230713,114600,80839360,12210,12210,12210,12210,0
20230713,114500,80839360,12210,12210,12210,12210,2
20230713,114400,80814940,12210,12210,12210,12210,6
20230713,114300,80741680,12210,12210,12210,12210,0
20230713,114200,80741680,12210,12210,12210,12210,0
20230713,114100,80741680,12210,12210,12210,12210,0
20230713,114000,80741680,12210,12210,12210,12210,0
20230713,113900,80741680,12210,12220,12220,12210,6
20230713,113800,80668410,12260,12260,12260,12260,0
20230713,113700,80668410,12260,12260,12260,12260,0
20230713,113600,80668410,12260,12260,12260,12260,0
20230713,113500,80668410,12260,12250,12260,12190,1101
20230713,113400,67211330,12260,12260,12260,12260,0
20230713,113300,67211330,12260,12260,12260,12260,0
20230713,113200,67211330,12260,12260,12260,12260,0
20230713,113100,67211330,12260,12260,12260,12260,1
20230713,113000,67199070,12250,12250,12250,12250,153
20230713,112900,65324820,12250,12250,12250,12250,0
20230713,112800,65324820,12250,12250,12250,12250,0
20230713,112700,65324820,12250,12250,12250,12250,0
20230713,112600,65324820,12250,12250,12250,12250,0
20230713,112500,65324820,12250,12250,12250,12250,0
20230713,112400,65324820,12250,12250,12250,12250,0
20230713,112300,65324820,12250,12250,12250,12250,0
20230713,112200,65324820,12250,12250,12250,12250,0
20230713,112100,65324820,12250,12250,12250,12250,0
20230713,112000,65324820,12250,12250,12250,12250,0
20230713,111900,65324820,12250,12250,12250,12250,3
20230713,111800,65288070,12250,12250,12250,12250,0
20230713,111700,65288070,12250,12250,12250,12250,30
20230713,111600,64920570,12250,12250,12250,12250,0
20230713,111500,64920570,12250,12250,12250,12250,0
20230713,111400,64920570,12250,12250,12250,12250,0
20230713,111300,64920570,12250,12250,12250,12250,0
20230713,111200,64920570,12250,12250,12250,12250,0
20230713,111100,64920570,12250,12250,12250,12250,0
20230713,111000,64920570,12250,12250,12250,12250,0
20230713,110900,64920570,12250,12250,12250,12250,0
20230713,110800,64920570,12250,12250,12250,12250,0
20230713,110700,64920570,12250,12250,12250,12250,1
20230713,110600,64908320,12240,12240,12240,12240,15
20230713,110500,64724720,12240,12240,12240,12240,0
20230713,110400,64724720,12240,12240,12240,12240,368
20230713,110300,60220400,12240,12240,12240,12240,0
20230713,110200,60220400,12240,12240,12240,12240,0
20230713,110100,60220400,12240,12240,12240,12240,16
20230713,110000,60024560,12240,12240,12240,12240,1
20230713,105900,60012320,12240,12240,12240,12240,1
20230713,105800,60000080,12250,12250,12250,12250,0
20230713,105700,60000080,12250,12250,12250,12250,0
20230713,105600,60000080,12250,12250,12250,12250,0
20230713,105500,60000080,12250,12250,12250,12250,0
20230713,105400,60000080,12250,12250,12250,12250,1
20230713,105300,59987830,12250,12250,12250,12250,0
20230713,105200,59987830,12250,12250,12250,12250,0
20230713,105100,59987830,12250,12250,12250,12250,0
20230713,105000,59987830,12250,12250,12250,12250,0
20230713,104900,59987830,12250,12250,12250,12250,1
20230713,104800,59975580,12250,12250,12250,12250,1
20230713,104700,59963330,12210,12220,12220,12210,23
20230713,104600,59682420,12250,12250,12250,12250,0
20230713,104500,59682420,12250,12250,12250,12250,0
20230713,104400,59682420,12250,12250,12250,12250,0
20230713,104300,59682420,12250,12250,12250,12250,0
20230713,104200,59682420,12250,12250,12250,12250,0
20230713,104100,59682420,12250,12250,12250,12250,0
20230713,104000,59682420,12250,12250,12250,12250,0
20230713,103900,59682420,12250,12250,12250,12250,0
20230713,103800,59682420,12250,12250,12250,12250,0
20230713,103700,59682420,12250,12250,12250,12250,0
20230713,103600,59682420,12250,12250,12250,12250,0
20230713,103500,59682420,12250,12250,12250,12250,0
20230713,103400,59682420,12250,12250,12250,12250,0
20230713,103300,59682420,12250,12250,12250,12250,0
20230713,103200,59682420,12250,12250,12250,12250,0
20230713,103100,59682420,12250,12250,12250,12250,1
20230713,103000,59670170,12200,12200,12200,12200,0
20230713,102900,59670170,12200,12210,12210,12200,1500
20230713,102800,41369780,12250,12250,12250,12250,0
20230713,102700,41369780,12250,12250,12250,12250,0
20230713,102600,41369780,12250,12250,12250,12250,0
20230713,102500,41369780,12250,12250,12250,12250,0
20230713,102400,41369780,12250,12250,12250,12250,0
20230713,102300,41369780,12250,12250,12250,12250,0
20230713,102200,41369780,12250,12250,12250,12250,0
20230713,102100,41369780,12250,12250,12250,12250,0
20230713,102000,41369780,12250,12250,12250,12250,1
20230713,101900,41357530,12200,12200,12200,12200,0
20230713,101800,41357530,12200,12200,12200,12200,0
20230713,101700,41357530,12200,12200,12200,12200,0
20230713,101600,41357530,12200,12200,12200,12200,0
20230713,101500,41357530,12200,12200,12200,12200,0
20230713,101400,41357530,12200,12210,12210,12200,50
20230713,101300,40747520,12200,12210,12210,12200,33
20230713,101200,40344600,12210,12210,12210,12210,0
20230713,101100,40344600,12210,12220,12220,12210,475
20230713,101000,34541510,12220,12220,12220,12220,0
20230713,100900,34541510,12220,12220,12220,12220,12
20230713,100800,34394870,12220,12220,12220,12220,0
20230713,100700,34394870,12220,12220,12220,12220,0
20230713,100600,34394870,12220,12220,12220,12220,0
20230713,100500,34394870,12220,12220,12220,12220,0
20230713,100400,34394870,12220,12220,12220,12220,0
20230713,100300,34394870,12220,12220,12220,12220,0
20230713,100200,34394870,12220,12220,12220,12220,0
20230713,100100,34394870,12220,12220,12220,12220,76
20230713,100000,33466150,12220,12220,12220,12220,29
20230713,095900,33111770,12220,12220,12220,12220,0
20230713,095800,33111770,12220,12220,12220,12220,0
20230713,095700,33111770,12220,12220,12220,12220,0
20230713,095600,33111770,12220,12220,12220,12220,0
20230713,095500,33111770,12220,12220,12220,12220,0
20230713,095400,33111770,12220,12220,12220,12220,508
20230713,095300,26904010,12220,12230,12230,12220,542
20230713,095200,20278660,12240,12240,12240,12240,21
20230713,095100,20021620,12240,12250,12250,12240,108
20230713,095000,18699620,12250,12250,12250,12250,28
20230713,094900,18356620,12250,12250,12250,12250,2
20230713,094800,18332120,12250,12250,12250,12250,40
20230713,094700,17842120,12250,12250,12250,12250,0
20230713,094600,17842120,12250,12250,12250,12250,0
20230713,094500,17842120,12250,12250,12250,12250,0
20230713,094400,17842120,12250,12250,12250,12250,1
20230713,094300,17829870,12250,12250,12250,12250,0
20230713,094200,17829870,12250,12250,12250,12250,0
20230713,094100,17829870,12250,12250,12250,12250,0
20230713,094000,17829870,12250,12250,12250,12250,0
20230713,093900,17829870,12250,12250,12250,12250,86
20230713,093800,16776370,12250,12250,12250,12250,28
20230713,093700,16433370,12250,12230,12250,12230,706
20230713,093600,7796990,12230,12230,12230,12230,54
20230713,093500,7136570,12230,12230,12230,12230,0
20230713,093400,7136570,12230,12230,12230,12230,10
20230713,093300,7014270,12230,12230,12230,12230,12
20230713,093200,6867510,12230,12230,12230,12230,1
20230713,093100,6855280,12210,12220,12230,12210,24
20230713,093000,6562000,12220,12220,12220,12220,1
20230713,092900,6549780,12250,12250,12250,12250,0
20230713,092800,6549780,12250,12250,12250,12250,1
20230713,092700,6537530,12220,12220,12220,12220,1
20230713,092600,6525310,12250,12250,12250,12250,1
20230713,092500,6513060,12250,12250,12250,12250,0
20230713,092400,6513060,12250,12250,12250,12250,0
20230713,092300,6513060,12250,12250,12250,12250,0
20230713,092200,6513060,12250,12250,12250,12250,28
20230713,092100,6170060,12260,12260,12260,12260,0
20230713,092000,6170060,12260,12260,12260,12260,45
20230713,091900,5618360,12260,12260,12260,12260,0
20230713,091800,5618360,12260,12260,12260,12260,0
20230713,091700,5618360,12260,12260,12260,12260,0
20230713,091600,5618360,12260,12260,12260,12260,8
20230713,091500,5520280,12260,12260,12260,12260,0
20230713,091400,5520280,12260,12260,12260,12260,5
20230713,091300,5458980,12270,12270,12270,12270,0
20230713,091200,5458980,12270,12270,12270,12270,0
20230713,091100,5458980,12270,12270,12270,12270,0
20230713,091000,5458980,12270,12270,12270,12270,0
20230713,090900,5458980,12270,12260,12270,12260,400
20230713,090800,551110,12250,12250,12250,12250,10
20230713,090700,428610,12250,12250,12250,12250,5
20230713,090600,367360,12250,12250,12250,12250,5
20230713,090500,306110,12270,12270,12270,12270,0
20230713,090400,306110,12270,12270,12270,12270,0
20230713,090300,306110,12270,12270,12270,12270,1
20230713,090200,293840,12220,12220,12220,12220,0
20230713,090100,293840,12220,12220,12220,12220,10
20230713,090000,171640,12260,12260,12260,12260,14