KissMeData/136540/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,200800,164167930,12230,12230,12230,12230,612
20230714,200700,164167930,12230,12230,12230,12230,0
20230714,200600,164167930,12230,12230,12230,12230,0
20230714,200500,164167930,12230,12230,12230,12230,0
20230714,200400,164167930,12230,12230,12230,12230,0
20230714,200300,164167930,12230,12230,12230,12230,0
20230714,200200,164167930,12230,12230,12230,12230,0
20230714,200100,164167930,12230,12230,12230,12230,0
20230714,200000,164167930,12230,12230,12230,12230,0
20230714,195900,164167930,12230,12230,12230,12230,0
20230714,195800,164167930,12230,12230,12230,12230,0
20230714,195700,164167930,12230,12230,12230,12230,0
20230714,195600,164167930,12230,12230,12230,12230,0
20230714,195500,164167930,12230,12230,12230,12230,0
20230714,195400,164167930,12230,12230,12230,12230,0
20230714,195300,164167930,12230,12230,12230,12230,0
20230714,195200,164167930,12230,12230,12230,12230,0
20230714,195100,164167930,12230,12230,12230,12230,0
20230714,195000,164167930,12230,12230,12230,12230,0
20230714,194900,164167930,12230,12230,12230,12230,0
20230714,194800,164167930,12230,12230,12230,12230,0
20230714,194700,164167930,12230,12230,12230,12230,0
20230714,194600,164167930,12230,12230,12230,12230,0
20230714,194500,164167930,12230,12230,12230,12230,0
20230714,194400,164167930,12230,12230,12230,12230,0
20230714,194300,164167930,12230,12230,12230,12230,0
20230714,194200,164167930,12230,12230,12230,12230,0
20230714,194100,164167930,12230,12230,12230,12230,0
20230714,194000,164167930,12230,12230,12230,12230,0
20230714,193900,164167930,12230,12230,12230,12230,0
20230714,193800,164167930,12230,12230,12230,12230,612
20230714,193700,164167930,12230,12230,12230,12230,0
20230714,193600,164167930,12230,12230,12230,12230,0
20230714,193500,164167930,12230,12230,12230,12230,0
20230714,193400,164167930,12230,12230,12230,12230,0
20230714,193300,164167930,12230,12230,12230,12230,0
20230714,193200,164167930,12230,12230,12230,12230,0
20230714,193100,164167930,12230,12230,12230,12230,0
20230714,193000,164167930,12230,12230,12230,12230,0
20230714,192900,164167930,12230,12230,12230,12230,0
20230714,192800,164167930,12230,12230,12230,12230,0
20230714,192700,164167930,12230,12230,12230,12230,0
20230714,192600,164167930,12230,12230,12230,12230,0
20230714,192500,164167930,12230,12230,12230,12230,0
20230714,192400,164167930,12230,12230,12230,12230,0
20230714,192300,164167930,12230,12230,12230,12230,0
20230714,192200,164167930,12230,12230,12230,12230,0
20230714,192100,164167930,12230,12230,12230,12230,0
20230714,192000,164167930,12230,12230,12230,12230,0
20230714,191900,164167930,12230,12230,12230,12230,0
20230714,191800,164167930,12230,12230,12230,12230,0
20230714,191700,164167930,12230,12230,12230,12230,0
20230714,191600,164167930,12230,12230,12230,12230,0
20230714,191500,164167930,12230,12230,12230,12230,0
20230714,191400,164167930,12230,12230,12230,12230,0
20230714,191300,164167930,12230,12230,12230,12230,0
20230714,191200,164167930,12230,12230,12230,12230,0
20230714,191100,164167930,12230,12230,12230,12230,0
20230714,191000,164167930,12230,12230,12230,12230,0
20230714,190900,164167930,12230,12230,12230,12230,0
20230714,190800,164167930,12230,12230,12230,12230,612
20230714,190700,164167930,12230,12230,12230,12230,0
20230714,190600,164167930,12230,12230,12230,12230,0
20230714,190500,164167930,12230,12230,12230,12230,0
20230714,190400,164167930,12230,12230,12230,12230,0
20230714,190300,164167930,12230,12230,12230,12230,0
20230714,190200,164167930,12230,12230,12230,12230,0
20230714,190100,164167930,12230,12230,12230,12230,0
20230714,190000,164167930,12230,12230,12230,12230,0
20230714,185900,164167930,12230,12230,12230,12230,0
20230714,185800,164167930,12230,12230,12230,12230,0
20230714,185700,164167930,12230,12230,12230,12230,0
20230714,185600,164167930,12230,12230,12230,12230,0
20230714,185500,164167930,12230,12230,12230,12230,0
20230714,185400,164167930,12230,12230,12230,12230,0
20230714,185300,164167930,12230,12230,12230,12230,0
20230714,185200,164167930,12230,12230,12230,12230,0
20230714,185100,164167930,12230,12230,12230,12230,0
20230714,185000,164167930,12230,12230,12230,12230,0
20230714,184900,164167930,12230,12230,12230,12230,0
20230714,184800,164167930,12230,12230,12230,12230,0
20230714,184700,164167930,12230,12230,12230,12230,0
20230714,184600,164167930,12230,12230,12230,12230,0
20230714,184500,164167930,12230,12230,12230,12230,0
20230714,184400,164167930,12230,12230,12230,12230,0
20230714,184300,164167930,12230,12230,12230,12230,0
20230714,184200,164167930,12230,12230,12230,12230,0
20230714,184100,164167930,12230,12230,12230,12230,0
20230714,184000,164167930,12230,12230,12230,12230,0
20230714,183900,164167930,12230,12230,12230,12230,0
20230714,183800,164167930,12230,12230,12230,12230,612
20230714,183700,164167930,12230,12230,12230,12230,0
20230714,183600,164167930,12230,12230,12230,12230,0
20230714,183500,164167930,12230,12230,12230,12230,0
20230714,183400,164167930,12230,12230,12230,12230,0
20230714,183300,164167930,12230,12230,12230,12230,0
20230714,183200,164167930,12230,12230,12230,12230,0
20230714,183100,164167930,12230,12230,12230,12230,0
20230714,183000,164167930,12230,12230,12230,12230,0
20230714,182900,164167930,12230,12230,12230,12230,0
20230714,182800,164167930,12230,12230,12230,12230,0
20230714,182700,164167930,12230,12230,12230,12230,0
20230714,182600,164167930,12230,12230,12230,12230,0
20230714,182500,164167930,12230,12230,12230,12230,0
20230714,182400,164167930,12230,12230,12230,12230,0
20230714,182300,164167930,12230,12230,12230,12230,0
20230714,182200,164167930,12230,12230,12230,12230,0
20230714,182100,164167930,12230,12230,12230,12230,0
20230714,182000,164167930,12230,12230,12230,12230,0
20230714,181900,164167930,12230,12230,12230,12230,0
20230714,181800,164167930,12230,12230,12230,12230,0
20230714,181700,164167930,12230,12230,12230,12230,0
20230714,181600,164167930,12230,12230,12230,12230,0
20230714,181500,164167930,12230,12230,12230,12230,0
20230714,181400,164167930,12230,12230,12230,12230,0
20230714,181300,164167930,12230,12230,12230,12230,0
20230714,181200,164167930,12230,12230,12230,12230,0
20230714,181100,164167930,12230,12230,12230,12230,0
20230714,181000,164167930,12230,12230,12230,12230,0
20230714,180900,164167930,12230,12230,12230,12230,0
20230714,180800,164167930,12230,12230,12230,12230,612
20230714,180700,164167930,12230,12230,12230,12230,0
20230714,180600,164167930,12230,12230,12230,12230,0
20230714,180500,164167930,12230,12230,12230,12230,0
20230714,180400,164167930,12230,12230,12230,12230,0
20230714,180300,164167930,12230,12230,12230,12230,0
20230714,180200,164167930,12230,12230,12230,12230,0
20230714,180100,164167930,12230,12230,12230,12230,0
20230714,180000,164167930,12230,12230,12230,12230,0
20230714,175900,164167930,12230,12230,12230,12230,0
20230714,175800,164167930,12230,12230,12230,12230,0
20230714,175700,164167930,12230,12230,12230,12230,0
20230714,175600,164167930,12230,12230,12230,12230,0
20230714,175500,164167930,12230,12230,12230,12230,0
20230714,175400,164167930,12230,12230,12230,12230,0
20230714,175300,164167930,12230,12230,12230,12230,0
20230714,175200,164167930,12230,12230,12230,12230,0
20230714,175100,164167930,12230,12230,12230,12230,0
20230714,175000,164167930,12230,12230,12230,12230,0
20230714,174900,164167930,12230,12230,12230,12230,0
20230714,174800,164167930,12230,12230,12230,12230,0
20230714,174700,164167930,12230,12230,12230,12230,0
20230714,174600,164167930,12230,12230,12230,12230,0
20230714,174500,164167930,12230,12230,12230,12230,0
20230714,174400,164167930,12230,12230,12230,12230,0
20230714,174300,164167930,12230,12230,12230,12230,0
20230714,174200,164167930,12230,12230,12230,12230,0
20230714,174100,164167930,12230,12230,12230,12230,0
20230714,174000,164167930,12230,12230,12230,12230,0
20230714,173900,164167930,12230,12230,12230,12230,0
20230714,173800,164167930,12230,12230,12230,12230,612
20230714,173700,164167930,12230,12230,12230,12230,0
20230714,173600,164167930,12230,12230,12230,12230,0
20230714,173500,164167930,12230,12230,12230,12230,0
20230714,173400,164167930,12230,12230,12230,12230,0
20230714,173300,164167930,12230,12230,12230,12230,0
20230714,173200,164167930,12230,12230,12230,12230,0
20230714,173100,164167930,12230,12230,12230,12230,0
20230714,173000,164167930,12230,12230,12230,12230,0
20230714,172900,164167930,12230,12230,12230,12230,0
20230714,172800,164167930,12230,12230,12230,12230,0
20230714,172700,164167930,12230,12230,12230,12230,0
20230714,172600,164167930,12230,12230,12230,12230,0
20230714,172500,164167930,12230,12230,12230,12230,0
20230714,172400,164167930,12230,12230,12230,12230,0
20230714,172300,164167930,12230,12230,12230,12230,0
20230714,172200,164167930,12230,12230,12230,12230,0
20230714,172100,164167930,12230,12230,12230,12230,0
20230714,172000,164167930,12230,12230,12230,12230,0
20230714,171900,164167930,12230,12230,12230,12230,0
20230714,171800,164167930,12230,12230,12230,12230,0
20230714,171700,164167930,12230,12230,12230,12230,0
20230714,171600,164167930,12230,12230,12230,12230,0
20230714,171500,164167930,12230,12230,12230,12230,0
20230714,171400,164167930,12230,12230,12230,12230,0
20230714,171300,164167930,12230,12230,12230,12230,0
20230714,171200,164167930,12230,12230,12230,12230,0
20230714,171100,164167930,12230,12230,12230,12230,0
20230714,171000,164167930,12230,12230,12230,12230,0
20230714,170900,164167930,12230,12230,12230,12230,0
20230714,170800,164167930,12230,12230,12230,12230,612
20230714,170700,164167930,12230,12230,12230,12230,0
20230714,170600,164167930,12230,12230,12230,12230,0
20230714,170500,164167930,12230,12230,12230,12230,0
20230714,170400,164167930,12230,12230,12230,12230,0
20230714,170300,164167930,12230,12230,12230,12230,0
20230714,170200,164167930,12230,12230,12230,12230,0
20230714,170100,164167930,12230,12230,12230,12230,0
20230714,170000,164167930,12230,12230,12230,12230,0
20230714,165900,164167930,12230,12230,12230,12230,0
20230714,165800,164167930,12230,12230,12230,12230,0
20230714,165700,164167930,12230,12230,12230,12230,0
20230714,165600,164167930,12230,12230,12230,12230,0
20230714,165500,164167930,12230,12230,12230,12230,0
20230714,165400,164167930,12230,12230,12230,12230,0
20230714,165300,164167930,12230,12230,12230,12230,0
20230714,165200,164167930,12230,12230,12230,12230,0
20230714,165100,164167930,12230,12230,12230,12230,0
20230714,165000,164167930,12230,12230,12230,12230,0
20230714,164900,164167930,12230,12230,12230,12230,0
20230714,164800,164167930,12230,12230,12230,12230,0
20230714,164700,164167930,12230,12230,12230,12230,0
20230714,164600,164167930,12230,12230,12230,12230,0
20230714,164500,164167930,12230,12230,12230,12230,0
20230714,164400,164167930,12230,12230,12230,12230,0
20230714,164300,164167930,12230,12230,12230,12230,0
20230714,164200,164167930,12230,12230,12230,12230,0
20230714,164100,164167930,12230,12230,12230,12230,0
20230714,164000,164167930,12230,12230,12230,12230,0
20230714,163900,164167930,12230,12230,12230,12230,0
20230714,163800,164167930,12230,12230,12230,12230,612
20230714,163700,164167930,12230,12230,12230,12230,0
20230714,163600,164167930,12230,12230,12230,12230,0
20230714,163500,164167930,12230,12230,12230,12230,0
20230714,163400,164167930,12230,12230,12230,12230,0
20230714,163300,164167930,12230,12230,12230,12230,0
20230714,163200,164167930,12230,12230,12230,12230,0
20230714,163100,164167930,12230,12230,12230,12230,0
20230714,163000,164167930,12230,12230,12230,12230,0
20230714,162900,164167930,12230,12230,12230,12230,0
20230714,162800,164167930,12230,12230,12230,12230,0
20230714,162700,164167930,12230,12230,12230,12230,0
20230714,162600,164167930,12230,12230,12230,12230,0
20230714,162500,164167930,12230,12230,12230,12230,0
20230714,162400,164167930,12230,12230,12230,12230,0
20230714,162300,164167930,12230,12230,12230,12230,0
20230714,162200,164167930,12230,12230,12230,12230,0
20230714,162100,164167930,12230,12230,12230,12230,0
20230714,162000,164167930,12230,12230,12230,12230,0
20230714,161900,164167930,12230,12230,12230,12230,0
20230714,161800,164167930,12230,12230,12230,12230,0
20230714,161700,164167930,12230,12230,12230,12230,0
20230714,161600,164167930,12230,12230,12230,12230,0
20230714,161500,164167930,12230,12230,12230,12230,0
20230714,161400,164167930,12230,12230,12230,12230,0
20230714,161300,164167930,12230,12230,12230,12230,0
20230714,161200,164167930,12230,12230,12230,12230,0
20230714,161100,164167930,12230,12230,12230,12230,0
20230714,161000,164167930,12230,12230,12230,12230,0
20230714,160900,164167930,12230,12230,12230,12230,0
20230714,160800,164167930,12230,12230,12230,12230,612
20230714,160700,164167930,12230,12230,12230,12230,0
20230714,160600,164167930,12230,12230,12230,12230,0
20230714,160500,164167930,12230,12230,12230,12230,0
20230714,160400,164167930,12230,12230,12230,12230,0
20230714,160300,164167930,12230,12230,12230,12230,0
20230714,160200,164167930,12230,12230,12230,12230,0
20230714,160100,164167930,12230,12230,12230,12230,0
20230714,160000,164167930,12230,12230,12230,12230,0
20230714,155900,164167930,12230,12230,12230,12230,0
20230714,155800,164167930,12230,12230,12230,12230,0
20230714,155700,164167930,12230,12230,12230,12230,0
20230714,155600,164167930,12230,12230,12230,12230,0
20230714,155500,164167930,12230,12230,12230,12230,0
20230714,155400,164167930,12230,12230,12230,12230,0
20230714,155300,164167930,12230,12230,12230,12230,0
20230714,155200,164167930,12230,12230,12230,12230,0
20230714,155100,164167930,12230,12230,12230,12230,0
20230714,155000,164167930,12230,12230,12230,12230,0
20230714,154900,164167930,12230,12230,12230,12230,0
20230714,154800,164167930,12230,12230,12230,12230,0
20230714,154700,164167930,12230,12230,12230,12230,0
20230714,154600,164167930,12230,12230,12230,12230,0
20230714,154500,164167930,12230,12230,12230,12230,0
20230714,154400,164167930,12230,12230,12230,12230,0
20230714,154300,164167930,12230,12230,12230,12230,0
20230714,154200,164167930,12230,12230,12230,12230,0
20230714,154100,164167930,12230,12230,12230,12230,0
20230714,154000,164167930,12230,12230,12230,12230,0
20230714,153900,164167930,12230,12230,12230,12230,0
20230714,153800,164167930,12230,12230,12230,12230,612
20230714,153700,164167930,12230,12230,12230,12230,0
20230714,153600,164167930,12230,12230,12230,12230,0
20230714,153500,164167930,12230,12230,12230,12230,0
20230714,153400,164167930,12230,12230,12230,12230,0
20230714,153300,164167930,12230,12230,12230,12230,0
20230714,153200,164167930,12230,12230,12230,12230,0
20230714,153100,164167930,12230,12230,12230,12230,0
20230714,153000,164167930,12230,12230,12230,12230,612
20230714,152900,156683170,12210,12210,12210,12210,0
20230714,152800,156683170,12210,12210,12210,12210,0
20230714,152700,156683170,12210,12210,12210,12210,0
20230714,152600,156683170,12210,12210,12210,12210,0
20230714,152500,156683170,12210,12210,12210,12210,0
20230714,152400,156683170,12210,12210,12210,12210,0
20230714,152300,156683170,12210,12210,12210,12210,0
20230714,152200,156683170,12210,12210,12210,12210,0
20230714,152100,156683170,12210,12210,12210,12210,0
20230714,152000,156683170,12210,12210,12210,12210,0
20230714,151900,156683170,12210,12210,12210,12210,2
20230714,151800,156658750,12200,12200,12200,12200,0
20230714,151700,156658750,12200,12200,12200,12200,0
20230714,151600,156658750,12200,12200,12200,12200,0
20230714,151500,156658750,12200,12200,12200,12200,303
20230714,151400,152962150,12200,12200,12200,12200,0
20230714,151300,152962150,12200,12200,12200,12200,100
20230714,151200,151742150,12220,12220,12220,12220,0
20230714,151100,151742150,12220,12230,12230,12220,36
20230714,151000,151302040,12230,12230,12230,12230,51
20230714,150900,150678310,12220,12220,12220,12220,13
20230714,150800,150519450,12220,12220,12220,12220,0
20230714,150700,150519450,12220,12220,12220,12220,50
20230714,150600,149908450,12230,12230,12230,12230,0
20230714,150500,149908450,12230,12230,12230,12230,50
20230714,150400,149296950,12230,12240,12240,12230,20
20230714,150300,149052340,12230,12230,12230,12230,34
20230714,150200,148636520,12220,12220,12220,12220,0
20230714,150100,148636520,12220,12230,12230,12220,70
20230714,150000,147780520,12220,12220,12220,12220,0
20230714,145900,147780520,12220,12220,12220,12220,40
20230714,145800,147291720,12210,12210,12210,12210,0
20230714,145700,147291720,12210,12210,12210,12210,40
20230714,145600,146803320,12230,12230,12230,12230,0
20230714,145500,146803320,12230,12230,12230,12230,0
20230714,145400,146803320,12230,12210,12230,12210,96
20230714,145300,145630040,12220,12220,12220,12220,0
20230714,145200,145630040,12220,12220,12220,12220,50
20230714,145100,145019040,12210,12210,12210,12210,0
20230714,145000,145019040,12210,12210,12210,12210,4
20230714,144900,144970200,12180,12180,12180,12180,0
20230714,144800,144970200,12180,12230,12230,12180,55
20230714,144700,144297800,12230,12230,12230,12230,0
20230714,144600,144297800,12230,12230,12230,12230,54
20230714,144500,143637380,12230,12230,12230,12230,0
20230714,144400,143637380,12230,12230,12230,12230,50
20230714,144300,143025880,12220,12220,12220,12220,0
20230714,144200,143025880,12220,12220,12220,12220,46
20230714,144100,142463760,12170,12200,12200,12170,15
20230714,144000,142281090,12220,12220,12220,12220,0
20230714,143900,142281090,12220,12220,12220,12220,50
20230714,143800,141670090,12220,12220,12220,12220,0
20230714,143700,141670090,12220,12230,12230,12220,58
20230714,143600,140961250,12230,12230,12230,12230,4
20230714,143500,140912330,12240,12230,12240,12230,44
20230714,143400,140374200,12230,12230,12230,12230,0
20230714,143300,140374200,12230,12230,12230,12230,131
20230714,143200,138772070,12220,12220,12220,12220,2
20230714,143100,138747630,12230,12220,12230,12220,64
20230714,143000,137964930,12230,12230,12230,12230,0
20230714,142900,137964930,12230,12230,12230,12230,50
20230714,142800,137353430,12230,12230,12230,12230,0
20230714,142700,137353430,12230,12230,12230,12230,1
20230714,142600,137341200,12220,12220,12220,12220,49
20230714,142500,136742420,12220,12220,12220,12220,0
20230714,142400,136742420,12220,12220,12220,12220,50
20230714,142300,136131420,12220,12220,12220,12220,0
20230714,142200,136131420,12220,12220,12220,12220,50
20230714,142100,135520420,12220,12220,12220,12220,0
20230714,142000,135520420,12220,12220,12220,12220,51
20230714,141900,134897200,12220,12220,12220,12220,0
20230714,141800,134897200,12220,12220,12220,12220,50
20230714,141700,134286200,12220,12220,12220,12220,0
20230714,141600,134286200,12220,12220,12220,12220,50
20230714,141500,133675200,12220,12220,12220,12220,0
20230714,141400,133675200,12220,12220,12220,12220,0
20230714,141300,133675200,12220,12220,12220,12220,60
20230714,141200,132942000,12220,12220,12220,12220,42
20230714,141100,132428760,12220,12220,12220,12220,78
20230714,141000,131475600,12220,12220,12220,12220,0
20230714,140900,131475600,12220,12220,12220,12220,50
20230714,140800,130864600,12210,12210,12210,12210,0
20230714,140700,130864600,12210,12210,12210,12210,50
20230714,140600,130254100,12210,12210,12210,12210,0
20230714,140500,130254100,12210,12210,12210,12210,50
20230714,140400,129643600,12220,12220,12220,12220,39
20230714,140300,129167020,12220,12220,12220,12220,14
20230714,140200,128995940,12220,12220,12220,12220,0
20230714,140100,128995940,12220,12220,12220,12220,50
20230714,140000,128384940,12210,12210,12210,12210,0
20230714,135900,128384940,12210,12210,12210,12210,4
20230714,135800,128336100,12210,12210,12210,12210,47
20230714,135700,127762230,12220,12220,12220,12220,0
20230714,135600,127762230,12220,12220,12220,12220,50
20230714,135500,127151230,12220,12220,12220,12220,0
20230714,135400,127151230,12220,12220,12220,12220,50
20230714,135300,126540230,12210,12210,12210,12210,1
20230714,135200,126528020,12230,12230,12230,12230,52
20230714,135100,125892060,12210,12210,12210,12210,43
20230714,135000,125367030,12230,12210,12230,12210,15
20230714,134900,125183850,12200,12200,12200,12200,21
20230714,134800,124927650,12210,12200,12210,12200,40
20230714,134700,124439550,12200,12200,12200,12200,0
20230714,134600,124439550,12200,12200,12200,12200,2
20230714,134500,124415150,12190,12180,12190,12180,57
20230714,134400,123720470,12180,12180,12180,12180,0
20230714,134300,123720470,12180,12180,12180,12180,50
20230714,134200,123111470,12180,12180,12180,12180,0
20230714,134100,123111470,12180,12180,12180,12180,53
20230714,134000,122465930,12180,12180,12180,12180,0
20230714,133900,122465930,12180,12160,12180,12160,56
20230714,133800,121784910,12160,12160,12160,12160,0
20230714,133700,121784910,12160,12160,12160,12160,50
20230714,133600,121176910,12160,12160,12160,12160,0
20230714,133500,121176910,12160,12160,12160,12160,50
20230714,133400,120568910,12160,12160,12160,12160,2
20230714,133300,120544590,12150,12150,12150,12150,170
20230714,133200,118479090,12150,12150,12150,12150,0
20230714,133100,118479090,12150,12150,12150,12150,0
20230714,133000,118479090,12150,12150,12150,12150,77
20230714,132900,117543540,12150,12150,12150,12150,4
20230714,132800,117494940,12150,12150,12150,12150,50
20230714,132700,116887440,12150,12150,12150,12150,0
20230714,132600,116887440,12150,12150,12150,12150,50
20230714,132500,116279940,12150,12150,12150,12150,0
20230714,132400,116279940,12150,12150,12150,12150,50
20230714,132300,115672440,12150,12150,12150,12150,0
20230714,132200,115672440,12150,12150,12150,12150,50
20230714,132100,115064940,12140,12140,12140,12140,0
20230714,132000,115064940,12140,12140,12140,12140,164
20230714,131900,113073980,12140,12140,12140,12140,10
20230714,131800,112952580,12140,12140,12140,12140,0
20230714,131700,112952580,12140,12140,12140,12140,50
20230714,131600,112345580,12140,12140,12140,12140,0
20230714,131500,112345580,12140,12140,12140,12140,53
20230714,131400,111702160,12130,12130,12140,12130,8
20230714,131300,111605110,12140,12140,12140,12140,51
20230714,131200,110985970,12140,12140,12140,12140,0
20230714,131100,110985970,12140,12140,12140,12140,50
20230714,131000,110378970,12130,12130,12130,12130,62
20230714,130900,109626910,12130,12130,12130,12130,50
20230714,130800,109020410,12130,12130,12130,12130,0
20230714,130700,109020410,12130,12130,12130,12130,50
20230714,130600,108413910,12130,12130,12130,12130,0
20230714,130500,108413910,12130,12130,12130,12130,50
20230714,130400,107807410,12130,12130,12130,12130,0
20230714,130300,107807410,12130,12130,12130,12130,0
20230714,130200,107807410,12130,12130,12130,12130,50
20230714,130100,107200910,12090,12090,12090,12090,0
20230714,130000,107200910,12090,12090,12090,12090,0
20230714,125900,107200910,12090,12090,12090,12090,7
20230714,125800,107116280,12090,12090,12090,12090,0
20230714,125700,107116280,12090,12090,12090,12090,0
20230714,125600,107116280,12090,12090,12090,12090,0
20230714,125500,107116280,12090,12090,12090,12090,3
20230714,125400,107080010,12080,12080,12080,12080,0
20230714,125300,107080010,12080,12080,12080,12080,0
20230714,125200,107080010,12080,12080,12080,12080,0
20230714,125100,107080010,12080,12080,12080,12080,0
20230714,125000,107080010,12080,12080,12080,12080,0
20230714,124900,107080010,12080,12080,12080,12080,0
20230714,124800,107080010,12080,12080,12080,12080,0
20230714,124700,107080010,12080,12080,12080,12080,0
20230714,124600,107080010,12080,12080,12080,12080,0
20230714,124500,107080010,12080,12080,12080,12080,5
20230714,124400,107019610,12080,12080,12080,12080,0
20230714,124300,107019610,12080,12080,12080,12080,0
20230714,124200,107019610,12080,12080,12080,12080,0
20230714,124100,107019610,12080,12080,12080,12080,0
20230714,124000,107019610,12080,12080,12080,12080,0
20230714,123900,107019610,12080,12080,12080,12080,0
20230714,123800,107019610,12080,12080,12080,12080,0
20230714,123700,107019610,12080,12080,12080,12080,0
20230714,123600,107019610,12080,12080,12080,12080,0
20230714,123500,107019610,12080,12080,12080,12080,34
20230714,123400,106608890,12080,12090,12090,12070,338
20230714,123300,102527330,12090,12090,12090,12090,0
20230714,123200,102527330,12090,12090,12090,12090,0
20230714,123100,102527330,12090,12090,12090,12090,2
20230714,123000,102503150,12090,12090,12090,12090,0
20230714,122900,102503150,12090,12090,12090,12090,0
20230714,122800,102503150,12090,12090,12090,12090,3
20230714,122700,102466880,12080,12080,12080,12080,0
20230714,122600,102466880,12080,12080,12080,12080,0
20230714,122500,102466880,12080,12080,12080,12080,0
20230714,122400,102466880,12080,12080,12080,12080,0
20230714,122300,102466880,12080,12080,12080,12080,0
20230714,122200,102466880,12080,12080,12080,12080,0
20230714,122100,102466880,12080,12080,12080,12080,0
20230714,122000,102466880,12080,12080,12080,12080,101
20230714,121900,101246800,12130,12130,12130,12130,1
20230714,121800,101234670,12130,12090,12130,12090,52
20230714,121700,100604870,12090,12090,12090,12090,0
20230714,121600,100604870,12090,12090,12090,12090,0
20230714,121500,100604870,12090,12090,12090,12090,37
20230714,121400,100157540,12140,12140,12140,12140,0
20230714,121300,100157540,12140,12140,12140,12140,0
20230714,121200,100157540,12140,12140,12140,12140,0
20230714,121100,100157540,12140,12140,12140,12140,0
20230714,121000,100157540,12140,12140,12140,12140,0
20230714,120900,100157540,12140,12140,12140,12140,0
20230714,120800,100157540,12140,12140,12140,12140,0
20230714,120700,100157540,12140,12140,12140,12140,13
20230714,120600,99999720,12140,12140,12140,12140,0
20230714,120500,99999720,12140,12140,12140,12140,0
20230714,120400,99999720,12140,12140,12140,12140,0
20230714,120300,99999720,12140,12140,12140,12140,0
20230714,120200,99999720,12140,12140,12140,12140,0
20230714,120100,99999720,12140,12080,12140,12080,100
20230714,120000,98786370,12070,12070,12070,12070,30
20230714,115900,98424270,12070,12070,12080,12070,16
20230714,115800,98231100,12070,12070,12070,12070,2
20230714,115700,98206960,12070,12070,12140,12070,31
20230714,115600,97832080,12070,12070,12070,12070,26
20230714,115500,97518260,12070,12070,12070,12070,15
20230714,115400,97337210,12070,12070,12070,12070,5
20230714,115300,97276860,12070,12070,12070,12070,9
20230714,115200,97168230,12070,12070,12070,12070,25
20230714,115100,96866480,12070,12070,12070,12070,13
20230714,115000,96709570,12070,12070,12080,12070,15
20230714,114900,96528500,12070,12070,12080,12070,27
20230714,114800,96202600,12080,12070,12080,12070,17
20230714,114700,95997360,12070,12070,12070,12070,15
20230714,114600,95816310,12080,12070,12140,12070,48
20230714,114500,95234720,12070,12070,12070,12070,11
20230714,114400,95101950,12070,12100,12140,12070,38
20230714,114300,94641340,12070,12070,12140,12070,39
20230714,114200,94168960,12140,12140,12140,12140,0
20230714,114100,94168960,12140,12080,12140,12070,43
20230714,114000,93649100,12140,12110,12140,12090,51
20230714,113900,93030610,12080,12080,12080,12070,211
20230714,113800,90483800,12150,12070,12150,12070,132
20230714,113700,88889690,12070,12080,12080,12070,6
20230714,113600,88817250,12130,12080,12150,12080,111
20230714,113500,87472260,12070,12070,12070,12070,13
20230714,113400,87315350,12070,12070,12070,12070,22
20230714,113300,87049810,12090,12070,12090,12070,9
20230714,113200,86941120,12070,12070,12070,12070,15
20230714,113100,86760070,12070,12070,12080,12070,39
20230714,113000,86289320,12070,12070,12070,12070,116
20230714,112900,84889200,12070,12080,12080,12070,120
20230714,112800,83439670,12080,12080,12080,12080,14
20230714,112700,83270550,12080,12080,12080,12080,17
20230714,112600,83065190,12080,12080,12080,12080,18
20230714,112500,82847750,12080,12080,12080,12080,12
20230714,112400,82702790,12080,12080,12080,12080,6
20230714,112300,82630310,12080,12080,12080,12080,34
20230714,112200,82219590,12080,12080,12090,12080,8
20230714,112100,82122930,12080,12080,12090,12080,13
20230714,112000,81965880,12080,12080,12080,12080,16
20230714,111900,81772600,12080,12080,12080,12080,25
20230714,111800,81470600,12080,12080,12080,12080,22
20230714,111700,81204840,12080,12090,12090,12080,10
20230714,111600,81084020,12090,12090,12100,12080,63
20230714,111500,80322420,12090,12090,12090,12090,26
20230714,111400,80008080,12090,12090,12090,12090,13
20230714,111300,79850910,12090,12090,12090,12090,10
20230714,111200,79730010,12090,12080,12090,12080,113
20230714,111100,78364890,12080,12080,12080,12080,8
20230714,111000,78268250,12080,12080,12080,12080,19
20230714,110900,78038730,12090,12090,12090,12090,90
20230714,110800,76950630,12090,12080,12090,12080,38
20230714,110700,76491380,12080,12080,12080,12080,18
20230714,110600,76273940,12080,12080,12080,12080,11
20230714,110500,76141060,12080,12080,12080,12080,19
20230714,110400,75911540,12080,12080,12080,12080,20
20230714,110300,75669940,12080,12080,12080,12080,8
20230714,110200,75573300,12080,12080,12080,12080,18
20230714,110100,75355860,12080,12080,12080,12080,76
20230714,110000,74437780,12080,12080,12080,12080,12
20230714,105900,74292820,12080,12080,12090,12080,128
20230714,105800,72746550,12090,12080,12090,12080,14
20230714,105700,72577410,12080,12080,12080,12080,25
20230714,105600,72275410,12080,12090,12090,12080,10
20230714,105500,72154600,12090,12080,12090,12080,9
20230714,105400,72045820,12080,12080,12080,12080,21
20230714,105300,71792140,12080,12090,12090,12080,19
20230714,105200,71562570,12080,12080,12100,12080,20
20230714,105100,71320880,12090,12080,12110,12080,10
20230714,105000,71199980,12080,12080,12090,12080,47
20230714,104900,70631970,12080,12080,12090,12080,20
20230714,104800,70390360,12080,12080,12080,12080,6
20230714,104700,70317880,12090,12080,12090,12080,6
20230714,104600,70245380,12090,12090,12120,12090,36
20230714,104500,69809970,12090,12090,12090,12080,10
20230714,104400,69689120,12090,12080,12090,12080,17
20230714,104300,69483690,12080,12080,12080,12080,15
20230714,104200,69302490,12080,12080,12080,12080,19
20230714,104100,69072970,12080,12080,12080,12080,13
20230714,104000,68915930,12080,12080,12080,12080,13
20230714,103900,68758890,12080,12080,12080,12080,26
20230714,103800,68444810,12080,12080,12080,12080,13
20230714,103700,68287770,12080,12080,12080,12080,9
20230714,103600,68179050,12080,12080,12090,12080,17
20230714,103500,67973670,12090,12080,12090,12080,17
20230714,103400,67768300,12080,12080,12080,12080,16
20230714,103300,67575020,12080,12080,12080,12080,12
20230714,103200,67430060,12080,12080,12080,12080,7
20230714,103100,67345500,12080,12080,12110,12080,30
20230714,103000,66982910,12080,12080,12080,12080,17
20230714,102900,66777550,12090,12080,12090,12080,101
20230714,102800,65556540,12080,12080,12080,12080,32
20230714,102700,65169980,12090,12080,12090,12080,17
20230714,102600,64964500,12080,12080,12090,12080,11
20230714,102500,64831600,12080,12080,12080,12080,16
20230714,102400,64638320,12080,12090,12090,12080,13
20230714,102300,64481250,12080,12070,12080,12070,26
20230714,102200,64167250,12070,12070,12070,12070,5
20230714,102100,64106900,12070,12070,12070,12070,22
20230714,102000,63841360,12070,12070,12080,12070,18
20230714,101900,63624090,12070,12070,12080,12070,14
20230714,101800,63455080,12070,12080,12080,12070,16
20230714,101700,63261950,12070,12070,12080,12070,26
20230714,101600,62948080,12070,12080,12080,12070,12
20230714,101500,62803220,12080,12080,12080,12070,9
20230714,101400,62694530,12080,12070,12080,12070,45
20230714,101300,62151090,12070,12080,12080,12070,27
20230714,101200,61825080,12080,12090,12090,12080,10
20230714,101100,61704260,12100,12100,12100,12100,2
20230714,101000,61680060,12080,12080,12090,12080,47
20230714,100900,61112030,12080,12080,12090,12080,20
20230714,100800,60870400,12080,12080,12120,12080,10
20230714,100700,60749500,12070,12080,12080,12070,18
20230714,100600,60532220,12070,12070,12070,12070,16
20230714,100500,60339100,12070,12080,12080,12070,28
20230714,100400,60001060,12080,12080,12080,12080,5
20230714,100300,59940660,12080,12070,12120,12070,18
20230714,100200,59723020,12070,12070,12070,12070,17
20230714,100100,59517830,12070,12070,12080,12070,21
20230714,100000,59264320,12080,12070,12080,12070,26
20230714,095900,58950340,12070,12070,12070,12070,192
20230714,095800,56632900,12080,12070,12080,12070,26
20230714,095700,56319040,12070,12070,12080,12070,16
20230714,095600,56125910,12070,12080,12080,12070,75
20230714,095500,55220020,12090,12080,12090,12080,218
20230714,095400,52586530,12080,12090,12090,12080,21
20230714,095300,52332690,12090,12090,12090,12090,4
20230714,095200,52284330,12100,12090,12100,12090,20
20230714,095100,52042510,12090,12110,12110,12090,891
20230714,095000,41261080,12110,12110,12110,12110,18
20230714,094900,41043100,12120,12120,12120,12110,914
20230714,094800,29973310,12120,12120,12120,12120,8
20230714,094700,29876350,12120,12120,12130,12120,44
20230714,094600,29343050,12120,12120,12120,12120,2
20230714,094500,29318810,12120,12120,12120,12120,20
20230714,094400,29076410,12130,12120,12130,12120,30
20230714,094300,28712710,12120,12120,12120,12120,16
20230714,094200,28518790,12120,12120,12120,12120,7
20230714,094100,28433950,12120,12120,12130,12120,72
20230714,094000,27560810,12120,12120,12120,12120,21
20230714,093900,27306290,12120,12120,12130,12120,74
20230714,093800,26409050,12130,12120,12130,12120,17
20230714,093700,26202960,12120,12120,12120,12120,6
20230714,093600,26130240,12120,12120,12120,12120,41
20230714,093500,25633320,12120,12120,12120,12120,0
20230714,093400,25633320,12120,12120,12120,12120,49
20230714,093300,25039440,12120,12120,12120,12120,14
20230714,093200,24869760,12120,12130,12130,12120,21
20230714,093100,24615220,12120,12120,12120,12120,14
20230714,093000,24445540,12120,12120,12120,12120,10
20230714,092900,24324340,12120,12120,12120,12120,19
20230714,092800,24094060,12120,12130,12130,12120,22
20230714,092700,23827380,12120,12130,12130,12120,18
20230714,092600,23609170,12150,12120,12150,12120,25
20230714,092500,23305950,12120,12120,12130,12120,36
20230714,092400,22869560,12120,12130,12130,12120,7
20230714,092300,22784690,12130,12130,12130,12130,22
20230714,092200,22517830,12120,12130,12130,12120,18
20230714,092100,22299500,12130,12130,12130,12130,16
20230714,092000,22105420,12130,12140,12140,12130,17
20230714,091900,21899190,12140,12130,12190,12130,21
20230714,091800,21644050,12130,12130,12140,12130,55
20230714,091700,20976880,12130,12140,12140,12130,155
20230714,091600,19095190,12140,12140,12140,12140,20
20230714,091500,18852390,12150,12150,12150,12150,39
20230714,091400,18378540,12150,12150,12150,12150,25
20230714,091300,18074790,12150,12150,12150,12150,9
20230714,091200,17965440,12150,12150,12150,12150,16
20230714,091100,17771040,12150,12150,12150,12140,313
20230714,091000,13968180,12150,12150,12150,12150,14
20230714,090900,13798080,12150,12150,12150,12150,17
20230714,090800,13591530,12150,12150,12150,12150,9
20230714,090700,13482180,12150,12160,12160,12150,782
20230714,090600,3973300,12170,12170,12170,12170,1
20230714,090500,3961130,12170,12160,12170,12160,34
20230714,090400,3547500,12160,12150,12160,12150,25
20230714,090300,3243610,12180,12160,12180,12150,37
20230714,090200,2793740,12160,12170,12170,12160,67
20230714,090100,1978470,12170,12210,12210,12170,28
20230714,090000,1637260,12200,12230,12230,12200,98