KissMeData/225530/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202800,182845300,6170,6170,6170,6170,164
20230714,202700,182845300,6170,6170,6170,6170,0
20230714,202600,182845300,6170,6170,6170,6170,0
20230714,202500,182845300,6170,6170,6170,6170,0
20230714,202400,182845300,6170,6170,6170,6170,0
20230714,202300,182845300,6170,6170,6170,6170,0
20230714,202200,182845300,6170,6170,6170,6170,0
20230714,202100,182845300,6170,6170,6170,6170,0
20230714,202000,182845300,6170,6170,6170,6170,0
20230714,201900,182845300,6170,6170,6170,6170,0
20230714,201800,182845300,6170,6170,6170,6170,0
20230714,201700,182845300,6170,6170,6170,6170,0
20230714,201600,182845300,6170,6170,6170,6170,0
20230714,201500,182845300,6170,6170,6170,6170,0
20230714,201400,182845300,6170,6170,6170,6170,0
20230714,201300,182845300,6170,6170,6170,6170,0
20230714,201200,182845300,6170,6170,6170,6170,0
20230714,201100,182845300,6170,6170,6170,6170,0
20230714,201000,182845300,6170,6170,6170,6170,0
20230714,200900,182845300,6170,6170,6170,6170,0
20230714,200800,182845300,6170,6170,6170,6170,0
20230714,200700,182845300,6170,6170,6170,6170,0
20230714,200600,182845300,6170,6170,6170,6170,0
20230714,200500,182845300,6170,6170,6170,6170,0
20230714,200400,182845300,6170,6170,6170,6170,0
20230714,200300,182845300,6170,6170,6170,6170,0
20230714,200200,182845300,6170,6170,6170,6170,0
20230714,200100,182845300,6170,6170,6170,6170,0
20230714,200000,182845300,6170,6170,6170,6170,0
20230714,195900,182845300,6170,6170,6170,6170,0
20230714,195800,182845300,6170,6170,6170,6170,164
20230714,195700,182845300,6170,6170,6170,6170,0
20230714,195600,182845300,6170,6170,6170,6170,0
20230714,195500,182845300,6170,6170,6170,6170,0
20230714,195400,182845300,6170,6170,6170,6170,0
20230714,195300,182845300,6170,6170,6170,6170,0
20230714,195200,182845300,6170,6170,6170,6170,0
20230714,195100,182845300,6170,6170,6170,6170,0
20230714,195000,182845300,6170,6170,6170,6170,0
20230714,194900,182845300,6170,6170,6170,6170,0
20230714,194800,182845300,6170,6170,6170,6170,0
20230714,194700,182845300,6170,6170,6170,6170,0
20230714,194600,182845300,6170,6170,6170,6170,0
20230714,194500,182845300,6170,6170,6170,6170,0
20230714,194400,182845300,6170,6170,6170,6170,0
20230714,194300,182845300,6170,6170,6170,6170,0
20230714,194200,182845300,6170,6170,6170,6170,0
20230714,194100,182845300,6170,6170,6170,6170,0
20230714,194000,182845300,6170,6170,6170,6170,0
20230714,193900,182845300,6170,6170,6170,6170,0
20230714,193800,182845300,6170,6170,6170,6170,0
20230714,193700,182845300,6170,6170,6170,6170,0
20230714,193600,182845300,6170,6170,6170,6170,0
20230714,193500,182845300,6170,6170,6170,6170,0
20230714,193400,182845300,6170,6170,6170,6170,0
20230714,193300,182845300,6170,6170,6170,6170,0
20230714,193200,182845300,6170,6170,6170,6170,0
20230714,193100,182845300,6170,6170,6170,6170,0
20230714,193000,182845300,6170,6170,6170,6170,0
20230714,192900,182845300,6170,6170,6170,6170,0
20230714,192800,182845300,6170,6170,6170,6170,164
20230714,192700,182845300,6170,6170,6170,6170,0
20230714,192600,182845300,6170,6170,6170,6170,0
20230714,192500,182845300,6170,6170,6170,6170,0
20230714,192400,182845300,6170,6170,6170,6170,0
20230714,192300,182845300,6170,6170,6170,6170,0
20230714,192200,182845300,6170,6170,6170,6170,0
20230714,192100,182845300,6170,6170,6170,6170,0
20230714,192000,182845300,6170,6170,6170,6170,0
20230714,191900,182845300,6170,6170,6170,6170,0
20230714,191800,182845300,6170,6170,6170,6170,0
20230714,191700,182845300,6170,6170,6170,6170,0
20230714,191600,182845300,6170,6170,6170,6170,0
20230714,191500,182845300,6170,6170,6170,6170,0
20230714,191400,182845300,6170,6170,6170,6170,0
20230714,191300,182845300,6170,6170,6170,6170,0
20230714,191200,182845300,6170,6170,6170,6170,0
20230714,191100,182845300,6170,6170,6170,6170,0
20230714,191000,182845300,6170,6170,6170,6170,0
20230714,190900,182845300,6170,6170,6170,6170,0
20230714,190800,182845300,6170,6170,6170,6170,0
20230714,190700,182845300,6170,6170,6170,6170,0
20230714,190600,182845300,6170,6170,6170,6170,0
20230714,190500,182845300,6170,6170,6170,6170,0
20230714,190400,182845300,6170,6170,6170,6170,0
20230714,190300,182845300,6170,6170,6170,6170,0
20230714,190200,182845300,6170,6170,6170,6170,0
20230714,190100,182845300,6170,6170,6170,6170,0
20230714,190000,182845300,6170,6170,6170,6170,0
20230714,185900,182845300,6170,6170,6170,6170,0
20230714,185800,182845300,6170,6170,6170,6170,164
20230714,185700,182845300,6170,6170,6170,6170,0
20230714,185600,182845300,6170,6170,6170,6170,0
20230714,185500,182845300,6170,6170,6170,6170,0
20230714,185400,182845300,6170,6170,6170,6170,0
20230714,185300,182845300,6170,6170,6170,6170,0
20230714,185200,182845300,6170,6170,6170,6170,0
20230714,185100,182845300,6170,6170,6170,6170,0
20230714,185000,182845300,6170,6170,6170,6170,0
20230714,184900,182845300,6170,6170,6170,6170,0
20230714,184800,182845300,6170,6170,6170,6170,0
20230714,184700,182845300,6170,6170,6170,6170,0
20230714,184600,182845300,6170,6170,6170,6170,0
20230714,184500,182845300,6170,6170,6170,6170,0
20230714,184400,182845300,6170,6170,6170,6170,0
20230714,184300,182845300,6170,6170,6170,6170,0
20230714,184200,182845300,6170,6170,6170,6170,0
20230714,184100,182845300,6170,6170,6170,6170,0
20230714,184000,182845300,6170,6170,6170,6170,0
20230714,183900,182845300,6170,6170,6170,6170,0
20230714,183800,182845300,6170,6170,6170,6170,0
20230714,183700,182845300,6170,6170,6170,6170,0
20230714,183600,182845300,6170,6170,6170,6170,0
20230714,183500,182845300,6170,6170,6170,6170,0
20230714,183400,182845300,6170,6170,6170,6170,0
20230714,183300,182845300,6170,6170,6170,6170,0
20230714,183200,182845300,6170,6170,6170,6170,0
20230714,183100,182845300,6170,6170,6170,6170,0
20230714,183000,182845300,6170,6170,6170,6170,0
20230714,182900,182845300,6170,6170,6170,6170,0
20230714,182800,182845300,6170,6170,6170,6170,164
20230714,182700,182845300,6170,6170,6170,6170,0
20230714,182600,182845300,6170,6170,6170,6170,0
20230714,182500,182845300,6170,6170,6170,6170,0
20230714,182400,182845300,6170,6170,6170,6170,0
20230714,182300,182845300,6170,6170,6170,6170,0
20230714,182200,182845300,6170,6170,6170,6170,0
20230714,182100,182845300,6170,6170,6170,6170,0
20230714,182000,182845300,6170,6170,6170,6170,0
20230714,181900,182845300,6170,6170,6170,6170,0
20230714,181800,182845300,6170,6170,6170,6170,0
20230714,181700,182845300,6170,6170,6170,6170,0
20230714,181600,182845300,6170,6170,6170,6170,0
20230714,181500,182845300,6170,6170,6170,6170,0
20230714,181400,182845300,6170,6170,6170,6170,0
20230714,181300,182845300,6170,6170,6170,6170,0
20230714,181200,182845300,6170,6170,6170,6170,0
20230714,181100,182845300,6170,6170,6170,6170,0
20230714,181000,182845300,6170,6170,6170,6170,0
20230714,180900,182845300,6170,6170,6170,6170,0
20230714,180800,182845300,6170,6170,6170,6170,0
20230714,180700,182845300,6170,6170,6170,6170,0
20230714,180600,182845300,6170,6170,6170,6170,0
20230714,180500,182845300,6170,6170,6170,6170,0
20230714,180400,182845300,6170,6170,6170,6170,0
20230714,180300,182845300,6170,6170,6170,6170,0
20230714,180200,182845300,6170,6170,6170,6170,0
20230714,180100,182845300,6170,6170,6170,6170,0
20230714,180000,182845300,6170,6170,6170,6170,0
20230714,175900,182845300,6170,6170,6170,6170,0
20230714,175800,182845300,6170,6170,6170,6170,164
20230714,175700,182845300,6170,6170,6170,6170,0
20230714,175600,182845300,6170,6170,6170,6170,0
20230714,175500,182845300,6170,6170,6170,6170,0
20230714,175400,182845300,6170,6170,6170,6170,0
20230714,175300,182845300,6170,6170,6170,6170,0
20230714,175200,182845300,6170,6170,6170,6170,0
20230714,175100,182845300,6170,6170,6170,6170,0
20230714,175000,182845300,6170,6170,6170,6170,0
20230714,174900,182845300,6170,6170,6170,6170,0
20230714,174800,182845300,6170,6170,6170,6170,0
20230714,174700,182845300,6170,6170,6170,6170,0
20230714,174600,182845300,6170,6170,6170,6170,0
20230714,174500,182845300,6170,6170,6170,6170,0
20230714,174400,182845300,6170,6170,6170,6170,0
20230714,174300,182845300,6170,6170,6170,6170,0
20230714,174200,182845300,6170,6170,6170,6170,0
20230714,174100,182845300,6170,6170,6170,6170,0
20230714,174000,182845300,6170,6170,6170,6170,0
20230714,173900,182845300,6170,6170,6170,6170,0
20230714,173800,182845300,6170,6170,6170,6170,0
20230714,173700,182845300,6170,6170,6170,6170,0
20230714,173600,182845300,6170,6170,6170,6170,0
20230714,173500,182845300,6170,6170,6170,6170,0
20230714,173400,182845300,6170,6170,6170,6170,0
20230714,173300,182845300,6170,6170,6170,6170,0
20230714,173200,182845300,6170,6170,6170,6170,0
20230714,173100,182845300,6170,6170,6170,6170,0
20230714,173000,182845300,6170,6170,6170,6170,0
20230714,172900,182845300,6170,6170,6170,6170,0
20230714,172800,182845300,6170,6170,6170,6170,164
20230714,172700,182845300,6170,6170,6170,6170,0
20230714,172600,182845300,6170,6170,6170,6170,0
20230714,172500,182845300,6170,6170,6170,6170,0
20230714,172400,182845300,6170,6170,6170,6170,0
20230714,172300,182845300,6170,6170,6170,6170,0
20230714,172200,182845300,6170,6170,6170,6170,0
20230714,172100,182845300,6170,6170,6170,6170,0
20230714,172000,182845300,6170,6170,6170,6170,0
20230714,171900,182845300,6170,6170,6170,6170,0
20230714,171800,182845300,6170,6170,6170,6170,0
20230714,171700,182845300,6170,6170,6170,6170,0
20230714,171600,182845300,6170,6170,6170,6170,0
20230714,171500,182845300,6170,6170,6170,6170,0
20230714,171400,182845300,6170,6170,6170,6170,0
20230714,171300,182845300,6170,6170,6170,6170,0
20230714,171200,182845300,6170,6170,6170,6170,0
20230714,171100,182845300,6170,6170,6170,6170,0
20230714,171000,182845300,6170,6170,6170,6170,0
20230714,170900,182845300,6170,6170,6170,6170,0
20230714,170800,182845300,6170,6170,6170,6170,0
20230714,170700,182845300,6170,6170,6170,6170,0
20230714,170600,182845300,6170,6170,6170,6170,0
20230714,170500,182845300,6170,6170,6170,6170,0
20230714,170400,182845300,6170,6170,6170,6170,0
20230714,170300,182845300,6170,6170,6170,6170,0
20230714,170200,182845300,6170,6170,6170,6170,0
20230714,170100,182845300,6170,6170,6170,6170,0
20230714,170000,182845300,6170,6170,6170,6170,0
20230714,165900,182845300,6170,6170,6170,6170,0
20230714,165800,182845300,6170,6170,6170,6170,164
20230714,165700,182845300,6170,6170,6170,6170,0
20230714,165600,182845300,6170,6170,6170,6170,0
20230714,165500,182845300,6170,6170,6170,6170,0
20230714,165400,182845300,6170,6170,6170,6170,0
20230714,165300,182845300,6170,6170,6170,6170,0
20230714,165200,182845300,6170,6170,6170,6170,0
20230714,165100,182845300,6170,6170,6170,6170,0
20230714,165000,182845300,6170,6170,6170,6170,0
20230714,164900,182845300,6170,6170,6170,6170,0
20230714,164800,182845300,6170,6170,6170,6170,0
20230714,164700,182845300,6170,6170,6170,6170,0
20230714,164600,182845300,6170,6170,6170,6170,0
20230714,164500,182845300,6170,6170,6170,6170,0
20230714,164400,182845300,6170,6170,6170,6170,0
20230714,164300,182845300,6170,6170,6170,6170,0
20230714,164200,182845300,6170,6170,6170,6170,0
20230714,164100,182845300,6170,6170,6170,6170,0
20230714,164000,182845300,6170,6170,6170,6170,0
20230714,163900,182845300,6170,6170,6170,6170,0
20230714,163800,182845300,6170,6170,6170,6170,0
20230714,163700,182845300,6170,6170,6170,6170,0
20230714,163600,182845300,6170,6170,6170,6170,0
20230714,163500,182845300,6170,6170,6170,6170,0
20230714,163400,182845300,6170,6170,6170,6170,0
20230714,163300,182845300,6170,6170,6170,6170,0
20230714,163200,182845300,6170,6170,6170,6170,0
20230714,163100,182845300,6170,6170,6170,6170,0
20230714,163000,182845300,6170,6170,6170,6170,0
20230714,162900,182845300,6170,6170,6170,6170,0
20230714,162800,182845300,6170,6170,6170,6170,164
20230714,162700,182845300,6170,6170,6170,6170,0
20230714,162600,182845300,6170,6170,6170,6170,0
20230714,162500,182845300,6170,6170,6170,6170,0
20230714,162400,182845300,6170,6170,6170,6170,0
20230714,162300,182845300,6170,6170,6170,6170,0
20230714,162200,182845300,6170,6170,6170,6170,0
20230714,162100,182845300,6170,6170,6170,6170,0
20230714,162000,182845300,6170,6170,6170,6170,0
20230714,161900,182845300,6170,6170,6170,6170,0
20230714,161800,182845300,6170,6170,6170,6170,0
20230714,161700,182845300,6170,6170,6170,6170,0
20230714,161600,182845300,6170,6170,6170,6170,0
20230714,161500,182845300,6170,6170,6170,6170,0
20230714,161400,182845300,6170,6170,6170,6170,0
20230714,161300,182845300,6170,6170,6170,6170,0
20230714,161200,182845300,6170,6170,6170,6170,0
20230714,161100,182845300,6170,6170,6170,6170,0
20230714,161000,182845300,6170,6170,6170,6170,0
20230714,160900,182845300,6170,6170,6170,6170,0
20230714,160800,182845300,6170,6170,6170,6170,0
20230714,160700,182845300,6170,6170,6170,6170,0
20230714,160600,182845300,6170,6170,6170,6170,0
20230714,160500,182845300,6170,6170,6170,6170,0
20230714,160400,182845300,6170,6170,6170,6170,0
20230714,160300,182845300,6170,6170,6170,6170,0
20230714,160200,182845300,6170,6170,6170,6170,0
20230714,160100,182845300,6170,6170,6170,6170,0
20230714,160000,182845300,6170,6170,6170,6170,0
20230714,155900,182845300,6170,6170,6170,6170,0
20230714,155800,182845300,6170,6170,6170,6170,164
20230714,155700,182845300,6170,6170,6170,6170,0
20230714,155600,182845300,6170,6170,6170,6170,0
20230714,155500,182845300,6170,6170,6170,6170,0
20230714,155400,182845300,6170,6170,6170,6170,0
20230714,155300,182845300,6170,6170,6170,6170,0
20230714,155200,182845300,6170,6170,6170,6170,0
20230714,155100,182845300,6170,6170,6170,6170,0
20230714,155000,182845300,6170,6170,6170,6170,0
20230714,154900,182845300,6170,6170,6170,6170,0
20230714,154800,182845300,6170,6170,6170,6170,0
20230714,154700,182845300,6170,6170,6170,6170,0
20230714,154600,182845300,6170,6170,6170,6170,0
20230714,154500,182845300,6170,6170,6170,6170,0
20230714,154400,182845300,6170,6170,6170,6170,0
20230714,154300,182845300,6170,6170,6170,6170,0
20230714,154200,182845300,6170,6170,6170,6170,0
20230714,154100,182845300,6170,6170,6170,6170,0
20230714,154000,182845300,6170,6170,6170,6170,0
20230714,153900,182845300,6170,6170,6170,6170,0
20230714,153800,182845300,6170,6170,6170,6170,0
20230714,153700,182845300,6170,6170,6170,6170,0
20230714,153600,182845300,6170,6170,6170,6170,0
20230714,153500,182845300,6170,6170,6170,6170,0
20230714,153400,182845300,6170,6170,6170,6170,0
20230714,153300,182845300,6170,6170,6170,6170,0
20230714,153200,182845300,6170,6170,6170,6170,0
20230714,153100,182845300,6170,6170,6170,6170,0
20230714,153000,182845300,6170,6170,6170,6170,164
20230714,152900,181833420,6210,6210,6210,6210,0
20230714,152800,181833420,6210,6210,6210,6210,0
20230714,152700,181833420,6210,6210,6210,6210,0
20230714,152600,181833420,6210,6210,6210,6210,0
20230714,152500,181833420,6210,6210,6210,6210,0
20230714,152400,181833420,6210,6210,6210,6210,0
20230714,152300,181833420,6210,6210,6210,6210,0
20230714,152200,181833420,6210,6210,6210,6210,0
20230714,152100,181833420,6210,6210,6210,6210,0
20230714,152000,181833420,6210,6210,6210,6210,0
20230714,151900,181833420,6210,6210,6210,6210,298
20230714,151800,179982840,6210,6200,6210,6200,532
20230714,151700,176684170,6200,6200,6200,6200,1
20230714,151600,176677970,6180,6180,6180,6180,0
20230714,151500,176677970,6180,6180,6180,6180,50
20230714,151400,176368970,6180,6180,6180,6180,4
20230714,151300,176344250,6180,6180,6180,6180,8
20230714,151200,176294810,6200,6200,6200,6200,0
20230714,151100,176294810,6200,6200,6200,6200,0
20230714,151000,176294810,6200,6200,6200,6200,0
20230714,150900,176294810,6200,6200,6200,6200,0
20230714,150800,176294810,6200,6200,6200,6200,0
20230714,150700,176294810,6200,6200,6200,6200,0
20230714,150600,176294810,6200,6200,6200,6200,0
20230714,150500,176294810,6200,6200,6200,6200,1
20230714,150400,176288610,6170,6170,6170,6170,100
20230714,150300,175671610,6200,6170,6200,6170,2
20230714,150200,175659240,6170,6190,6190,6170,809
20230714,150100,170665580,6210,6210,6210,6210,0
20230714,150000,170665580,6210,6210,6210,6210,0
20230714,145900,170665580,6210,6210,6210,6210,0
20230714,145800,170665580,6210,6210,6210,6210,13
20230714,145700,170584850,6190,6190,6190,6190,0
20230714,145600,170584850,6190,6190,6190,6190,0
20230714,145500,170584850,6190,6190,6190,6190,10
20230714,145400,170522950,6200,6200,6200,6200,0
20230714,145300,170522950,6200,6190,6200,6190,11
20230714,145200,170454850,6190,6200,6200,6190,51
20230714,145100,170138660,6200,6200,6200,6200,0
20230714,145000,170138660,6200,6200,6200,6200,0
20230714,144900,170138660,6200,6200,6200,6200,11
20230714,144800,170070460,6170,6170,6170,6170,0
20230714,144700,170070460,6170,6170,6170,6170,0
20230714,144600,170070460,6170,6170,6170,6170,0
20230714,144500,170070460,6170,6180,6180,6170,823
20230714,144400,164988280,6210,6210,6210,6210,0
20230714,144300,164988280,6210,6210,6210,6210,0
20230714,144200,164988280,6210,6210,6210,6210,5
20230714,144100,164957230,6210,6210,6210,6210,0
20230714,144000,164957230,6210,6210,6210,6210,0
20230714,143900,164957230,6210,6210,6210,6210,0
20230714,143800,164957230,6210,6210,6210,6210,0
20230714,143700,164957230,6210,6210,6210,6210,0
20230714,143600,164957230,6210,6210,6210,6210,0
20230714,143500,164957230,6210,6210,6210,6210,0
20230714,143400,164957230,6210,6210,6210,6210,0
20230714,143300,164957230,6210,6210,6210,6210,0
20230714,143200,164957230,6210,6210,6210,6210,1
20230714,143100,164951020,6180,6180,6180,6180,0
20230714,143000,164951020,6180,6180,6180,6180,0
20230714,142900,164951020,6180,6180,6180,6180,0
20230714,142800,164951020,6180,6180,6180,6180,5
20230714,142700,164920120,6190,6190,6190,6190,0
20230714,142600,164920120,6190,6190,6190,6190,0
20230714,142500,164920120,6190,6190,6190,6190,173
20230714,142400,163849250,6210,6210,6210,6210,0
20230714,142300,163849250,6210,6210,6210,6210,0
20230714,142200,163849250,6210,6210,6210,6210,0
20230714,142100,163849250,6210,6210,6210,6210,0
20230714,142000,163849250,6210,6210,6210,6210,0
20230714,141900,163849250,6210,6210,6210,6210,0
20230714,141800,163849250,6210,6210,6210,6210,0
20230714,141700,163849250,6210,6200,6210,6200,51
20230714,141600,163533040,6200,6200,6200,6200,1
20230714,141500,163526840,6190,6210,6210,6190,260
20230714,141400,161917200,6200,6200,6200,6200,0
20230714,141300,161917200,6200,6200,6200,6200,0
20230714,141200,161917200,6200,6200,6200,6200,0
20230714,141100,161917200,6200,6200,6200,6200,2
20230714,141000,161904800,6190,6190,6190,6190,2
20230714,140900,161892420,6190,6190,6190,6190,2
20230714,140800,161880040,6200,6200,6200,6200,72
20230714,140700,161433640,6200,6200,6200,6200,1
20230714,140600,161427440,6190,6190,6190,6190,0
20230714,140500,161427440,6190,6190,6190,6190,342
20230714,140400,159310460,6190,6190,6190,6190,0
20230714,140300,159310460,6190,6190,6190,6190,0
20230714,140200,159310460,6190,6190,6190,6190,0
20230714,140100,159310460,6190,6190,6190,6190,161
20230714,140000,158313870,6190,6190,6190,6190,0
20230714,135900,158313870,6190,6190,6190,6190,0
20230714,135800,158313870,6190,6190,6190,6190,0
20230714,135700,158313870,6190,6190,6190,6190,0
20230714,135600,158313870,6190,6190,6190,6190,174
20230714,135500,157236810,6190,6190,6190,6190,0
20230714,135400,157236810,6190,6190,6190,6190,0
20230714,135300,157236810,6190,6190,6190,6190,0
20230714,135200,157236810,6190,6190,6190,6190,0
20230714,135100,157236810,6190,6190,6190,6190,0
20230714,135000,157236810,6190,6190,6190,6190,0
20230714,134900,157236810,6190,6190,6190,6190,0
20230714,134800,157236810,6190,6190,6190,6190,1
20230714,134700,157230620,6190,6190,6190,6190,12
20230714,134600,157156340,6190,6190,6190,6190,0
20230714,134500,157156340,6190,6190,6190,6190,0
20230714,134400,157156340,6190,6200,6200,6190,988
20230714,134300,151039810,6210,6210,6210,6210,0
20230714,134200,151039810,6210,6210,6210,6210,0
20230714,134100,151039810,6210,6210,6210,6210,0
20230714,134000,151039810,6210,6210,6210,6210,0
20230714,133900,151039810,6210,6210,6210,6210,0
20230714,133800,151039810,6210,6210,6210,6210,0
20230714,133700,151039810,6210,6210,6210,6210,0
20230714,133600,151039810,6210,6210,6210,6210,0
20230714,133500,151039810,6210,6210,6210,6210,0
20230714,133400,151039810,6210,6210,6210,6210,0
20230714,133300,151039810,6210,6210,6210,6210,1
20230714,133200,151033600,6190,6190,6190,6190,0
20230714,133100,151033600,6190,6190,6190,6190,0
20230714,133000,151033600,6190,6190,6190,6190,1067
20230714,132900,144428870,6180,6180,6180,6180,0
20230714,132800,144428870,6180,6190,6210,6180,415
20230714,132700,141860080,6190,6190,6190,6190,0
20230714,132600,141860080,6190,6190,6190,6190,0
20230714,132500,141860080,6190,6190,6190,6190,1
20230714,132400,141853890,6170,6170,6170,6170,0
20230714,132300,141853890,6170,6170,6170,6170,0
20230714,132200,141853890,6170,6170,6170,6170,0
20230714,132100,141853890,6170,6170,6170,6170,0
20230714,132000,141853890,6170,6170,6170,6170,0
20230714,131900,141853890,6170,6170,6170,6170,148
20230714,131800,140940730,6170,6170,6170,6170,0
20230714,131700,140940730,6170,6170,6170,6170,0
20230714,131600,140940730,6170,6170,6170,6170,0
20230714,131500,140940730,6170,6170,6170,6170,0
20230714,131400,140940730,6170,6170,6170,6170,25
20230714,131300,140786480,6190,6190,6190,6190,0
20230714,131200,140786480,6190,6190,6190,6190,20
20230714,131100,140662680,6190,6190,6190,6190,0
20230714,131000,140662680,6190,6190,6190,6190,1
20230714,130900,140656490,6170,6170,6170,6170,0
20230714,130800,140656490,6170,6170,6170,6170,0
20230714,130700,140656490,6170,6170,6170,6170,0
20230714,130600,140656490,6170,6170,6170,6170,0
20230714,130500,140656490,6170,6170,6170,6170,0
20230714,130400,140656490,6170,6190,6190,6170,4
20230714,130300,140631750,6190,6190,6190,6190,0
20230714,130200,140631750,6190,6190,6190,6190,0
20230714,130100,140631750,6190,6190,6190,6190,0
20230714,130000,140631750,6190,6190,6190,6190,0
20230714,125900,140631750,6190,6190,6190,6190,0
20230714,125800,140631750,6190,6190,6190,6190,0
20230714,125700,140631750,6190,6190,6190,6190,0
20230714,125600,140631750,6190,6180,6190,6160,3811
20230714,125500,117143630,6190,6190,6190,6190,201
20230714,125400,115899440,6190,6190,6190,6190,0
20230714,125300,115899440,6190,6190,6190,6190,0
20230714,125200,115899440,6190,6190,6190,6190,0
20230714,125100,115899440,6190,6190,6190,6190,0
20230714,125000,115899440,6190,6190,6190,6190,0
20230714,124900,115899440,6190,6190,6190,6190,0
20230714,124800,115899440,6190,6190,6190,6190,0
20230714,124700,115899440,6190,6190,6190,6190,0
20230714,124600,115899440,6190,6190,6190,6190,0
20230714,124500,115899440,6190,6190,6190,6190,0
20230714,124400,115899440,6190,6190,6190,6190,0
20230714,124300,115899440,6190,6190,6190,6190,0
20230714,124200,115899440,6190,6190,6190,6190,0
20230714,124100,115899440,6190,6190,6190,6190,0
20230714,124000,115899440,6190,6190,6190,6190,500
20230714,123900,112804440,6190,6190,6190,6190,0
20230714,123800,112804440,6190,6190,6190,6190,0
20230714,123700,112804440,6190,6190,6190,6190,0
20230714,123600,112804440,6190,6190,6190,6190,0
20230714,123500,112804440,6190,6190,6190,6190,0
20230714,123400,112804440,6190,6190,6190,6190,220
20230714,123300,111442640,6200,6200,6200,6200,0
20230714,123200,111442640,6200,6200,6200,6200,0
20230714,123100,111442640,6200,6200,6200,6200,0
20230714,123000,111442640,6200,6200,6200,6200,0
20230714,122900,111442640,6200,6200,6200,6200,0
20230714,122800,111442640,6200,6200,6200,6200,0
20230714,122700,111442640,6200,6200,6200,6200,0
20230714,122600,111442640,6200,6200,6200,6200,0
20230714,122500,111442640,6200,6200,6200,6200,200
20230714,122400,110202640,6200,6200,6200,6200,0
20230714,122300,110202640,6200,6200,6200,6200,2
20230714,122200,110190240,6230,6230,6230,6230,0
20230714,122100,110190240,6230,6230,6230,6230,0
20230714,122000,110190240,6230,6230,6230,6230,1
20230714,121900,110184010,6210,6210,6210,6210,0
20230714,121800,110184010,6210,6210,6210,6210,0
20230714,121700,110184010,6210,6210,6210,6210,0
20230714,121600,110184010,6210,6210,6210,6210,0
20230714,121500,110184010,6210,6210,6210,6210,0
20230714,121400,110184010,6210,6210,6210,6210,50
20230714,121300,109873510,6210,6210,6210,6210,0
20230714,121200,109873510,6210,6210,6210,6210,0
20230714,121100,109873510,6210,6210,6210,6210,50
20230714,121000,109563010,6220,6220,6220,6220,50
20230714,120900,109252010,6220,6220,6220,6220,0
20230714,120800,109252010,6220,6220,6220,6220,0
20230714,120700,109252010,6220,6220,6220,6220,1
20230714,120600,109245790,6200,6230,6230,6200,136
20230714,120500,108402410,6230,6230,6230,6230,0
20230714,120400,108402410,6230,6230,6230,6230,0
20230714,120300,108402410,6230,6230,6230,6230,0
20230714,120200,108402410,6230,6230,6230,6230,0
20230714,120100,108402410,6230,6230,6230,6230,0
20230714,120000,108402410,6230,6230,6230,6230,1
20230714,115900,108396180,6220,6220,6220,6220,0
20230714,115800,108396180,6220,6220,6220,6220,1
20230714,115700,108389960,6190,6190,6190,6190,240
20230714,115600,106904360,6210,6210,6210,6210,0
20230714,115500,106904360,6210,6210,6210,6210,0
20230714,115400,106904360,6210,6210,6210,6210,1
20230714,115300,106898150,6200,6200,6200,6200,2
20230714,115200,106885750,6210,6210,6210,6210,0
20230714,115100,106885750,6210,6230,6230,6210,1001
20230714,115000,100669520,6230,6230,6230,6230,0
20230714,114900,100669520,6230,6230,6230,6230,0
20230714,114800,100669520,6230,6230,6230,6230,1
20230714,114700,100663290,6230,6230,6230,6230,12
20230714,114600,100588530,6200,6200,6200,6200,1
20230714,114500,100582330,6230,6230,6230,6230,0
20230714,114400,100582330,6230,6230,6230,6230,0
20230714,114300,100582330,6230,6230,6230,6230,0
20230714,114200,100582330,6230,6230,6230,6230,1
20230714,114100,100576100,6190,6190,6190,6190,290
20230714,114000,98781000,6200,6200,6200,6200,0
20230714,113900,98781000,6200,6200,6200,6200,0
20230714,113800,98781000,6200,6200,6200,6200,2
20230714,113700,98768600,6200,6200,6200,6200,0
20230714,113600,98768600,6200,6200,6200,6200,0
20230714,113500,98768600,6200,6200,6200,6200,0
20230714,113400,98768600,6200,6200,6200,6200,0
20230714,113300,98768600,6200,6200,6200,6200,0
20230714,113200,98768600,6200,6200,6200,6200,0
20230714,113100,98768600,6200,6200,6200,6200,0
20230714,113000,98768600,6200,6200,6200,6200,0
20230714,112900,98768600,6200,6200,6200,6200,0
20230714,112800,98768600,6200,6200,6200,6200,0
20230714,112700,98768600,6200,6200,6200,6200,0
20230714,112600,98768600,6200,6200,6200,6200,0
20230714,112500,98768600,6200,6200,6200,6200,0
20230714,112400,98768600,6200,6200,6200,6200,0
20230714,112300,98768600,6200,6200,6200,6200,0
20230714,112200,98768600,6200,6200,6200,6200,0
20230714,112100,98768600,6200,6200,6200,6200,0
20230714,112000,98768600,6200,6200,6200,6200,0
20230714,111900,98768600,6200,6200,6200,6200,0
20230714,111800,98768600,6200,6200,6200,6200,1
20230714,111700,98762400,6180,6190,6190,6180,1037
20230714,111600,92353370,6190,6190,6190,6190,0
20230714,111500,92353370,6190,6190,6190,6190,2
20230714,111400,92340990,6190,6190,6190,6190,0
20230714,111300,92340990,6190,6190,6190,6190,0
20230714,111200,92340990,6190,6190,6190,6190,0
20230714,111100,92340990,6190,6190,6190,6190,0
20230714,111000,92340990,6190,6190,6190,6190,20
20230714,110900,92217190,6190,6190,6190,6190,1
20230714,110800,92211000,6180,6180,6180,6180,0
20230714,110700,92211000,6180,6180,6180,6180,0
20230714,110600,92211000,6180,6180,6180,6180,0
20230714,110500,92211000,6180,6180,6180,6180,700
20230714,110400,87885000,6180,6190,6190,6180,249
20230714,110300,86344990,6200,6200,6200,6200,0
20230714,110200,86344990,6200,6200,6200,6200,0
20230714,110100,86344990,6200,6200,6200,6200,30
20230714,110000,86158990,6200,6200,6200,6200,0
20230714,105900,86158990,6200,6200,6200,6200,10
20230714,105800,86096990,6200,6190,6200,6190,100
20230714,105700,85477650,6190,6190,6190,6190,206
20230714,105600,84202510,6190,6190,6190,6190,15
20230714,105500,84109660,6190,6190,6190,6190,10
20230714,105400,84047760,6190,6190,6190,6190,0
20230714,105300,84047760,6190,6190,6190,6190,20
20230714,105200,83923960,6190,6190,6190,6190,0
20230714,105100,83923960,6190,6190,6190,6190,20
20230714,105000,83800160,6190,6190,6190,6190,0
20230714,104900,83800160,6190,6190,6190,6190,30
20230714,104800,83614460,6190,6190,6190,6190,0
20230714,104700,83614460,6190,6190,6190,6190,1000
20230714,104600,77424460,6190,6190,6190,6190,0
20230714,104500,77424460,6190,6190,6190,6190,880
20230714,104400,71977260,6190,6190,6190,6190,30
20230714,104300,71791560,6190,6190,6190,6190,25
20230714,104200,71636810,6190,6190,6190,6190,0
20230714,104100,71636810,6190,6190,6190,6190,25
20230714,104000,71482060,6190,6190,6190,6190,22
20230714,103900,71345880,6190,6190,6190,6190,1
20230714,103800,71339690,6190,6190,6190,6190,0
20230714,103700,71339690,6190,6190,6190,6190,20
20230714,103600,71215890,6190,6190,6190,6190,0
20230714,103500,71215890,6190,6190,6190,6190,0
20230714,103400,71215890,6190,6190,6190,6190,250
20230714,103300,69668390,6190,6190,6190,6190,100
20230714,103200,69049390,6190,6190,6190,6190,0
20230714,103100,69049390,6190,6190,6190,6190,10
20230714,103000,68987490,6190,6190,6190,6190,1
20230714,102900,68981300,6220,6220,6220,6220,0
20230714,102800,68981300,6220,6220,6220,6220,0
20230714,102700,68981300,6220,6220,6220,6220,0
20230714,102600,68981300,6220,6220,6220,6220,0
20230714,102500,68981300,6220,6220,6220,6220,0
20230714,102400,68981300,6220,6220,6220,6220,0
20230714,102300,68981300,6220,6200,6220,6180,1723
20230714,102200,58327010,6220,6220,6220,6220,0
20230714,102100,58327010,6220,6220,6220,6220,100
20230714,102000,57705010,6220,6220,6220,6220,200
20230714,101900,56461010,6220,6220,6220,6220,0
20230714,101800,56461010,6220,6220,6220,6220,0
20230714,101700,56461010,6220,6220,6220,6220,100
20230714,101600,55839010,6240,6240,6240,6240,0
20230714,101500,55839010,6240,6240,6240,6240,0
20230714,101400,55839010,6240,6240,6240,6240,0
20230714,101300,55839010,6240,6240,6240,6240,0
20230714,101200,55839010,6240,6200,6240,6200,401
20230714,101100,53352770,6240,6240,6240,6240,0
20230714,101000,53352770,6240,6240,6240,6240,0
20230714,100900,53352770,6240,6240,6240,6240,0
20230714,100800,53352770,6240,6230,6240,6230,2
20230714,100700,53340300,6200,6200,6200,6200,110
20230714,100600,52658300,6230,6230,6230,6230,0
20230714,100500,52658300,6230,6230,6230,6230,0
20230714,100400,52658300,6230,6230,6230,6230,1
20230714,100300,52652070,6200,6210,6210,6200,100
20230714,100200,52031650,6230,6230,6230,6230,1
20230714,100100,52025420,6210,6210,6210,6210,0
20230714,100000,52025420,6210,6210,6210,6210,0
20230714,095900,52025420,6210,6210,6210,6210,45
20230714,095800,51745970,6230,6230,6230,6230,0
20230714,095700,51745970,6230,6230,6230,6230,0
20230714,095600,51745970,6230,6230,6230,6230,500
20230714,095500,48630970,6230,6230,6230,6230,0
20230714,095400,48630970,6230,6230,6230,6230,0
20230714,095300,48630970,6230,6230,6230,6230,0
20230714,095200,48630970,6230,6230,6230,6230,0
20230714,095100,48630970,6230,6230,6230,6230,1
20230714,095000,48624740,6200,6200,6200,6200,150
20230714,094900,47694740,6200,6200,6200,6200,0
20230714,094800,47694740,6200,6200,6200,6200,20
20230714,094700,47570740,6200,6200,6200,6200,800
20230714,094600,42610740,6230,6230,6230,6230,0
20230714,094500,42610740,6230,6230,6230,6230,0
20230714,094400,42610740,6230,6230,6230,6230,10
20230714,094300,42548440,6230,6230,6230,6230,0
20230714,094200,42548440,6230,6230,6230,6230,1
20230714,094100,42542210,6200,6200,6200,6200,500
20230714,094000,39442210,6230,6230,6230,6230,0
20230714,093900,39442210,6230,6230,6230,6230,0
20230714,093800,39442210,6230,6240,6240,6210,142
20230714,093700,38560340,6210,6210,6210,6210,200
20230714,093600,37318340,6240,6240,6240,6240,0
20230714,093500,37318340,6240,6240,6240,6240,1
20230714,093400,37312100,6210,6210,6210,6210,155
20230714,093300,36349550,6220,6220,6220,6220,3
20230714,093200,36330890,6250,6250,6250,6250,1
20230714,093100,36324640,6220,6220,6220,6220,200
20230714,093000,35080640,6250,6250,6250,6250,1
20230714,092900,35074390,6210,6210,6210,6210,125
20230714,092800,34298140,6210,6210,6210,6210,0
20230714,092700,34298140,6210,6240,6250,6210,2001
20230714,092600,21860260,6260,6260,6260,6260,1
20230714,092500,21854000,6250,6250,6250,6250,1248
20230714,092400,14054000,6270,6260,6270,6260,11
20230714,092300,13985130,6270,6270,6270,6270,0
20230714,092200,13985130,6270,6270,6270,6270,250
20230714,092100,12417630,6270,6270,6270,6270,126
20230714,092000,11627610,6270,6270,6270,6270,0
20230714,091900,11627610,6270,6270,6270,6270,0
20230714,091800,11627610,6270,6270,6270,6270,0
20230714,091700,11627610,6270,6260,6270,6250,101
20230714,091600,10996240,6250,6270,6270,6250,305
20230714,091500,9087500,6270,6270,6270,6270,0
20230714,091400,9087500,6270,6270,6270,6270,0
20230714,091300,9087500,6270,6270,6270,6270,0
20230714,091200,9087500,6270,6270,6270,6270,0
20230714,091100,9087500,6270,6270,6270,6270,1
20230714,091000,9081230,6250,6250,6250,6250,900
20230714,090900,3456230,6270,6270,6270,6270,1
20230714,090800,3449960,6260,6260,6260,6260,506
20230714,090700,282400,6270,6270,6270,6270,0
20230714,090600,282400,6270,6270,6270,6270,25
20230714,090500,125650,6270,6270,6270,6270,0
20230714,090400,125650,6270,6270,6270,6270,0
20230714,090300,125650,6270,6270,6270,6270,1
20230714,090200,119380,6270,6270,6270,6270,2
20230714,090100,106840,6270,6280,6320,6270,15
20230714,090000,12640,6320,6320,6320,6320,2