KissMeData/084010/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194600,442526570,13230,13230,13230,13230,1059
20230714,194500,442526570,13230,13230,13230,13230,0
20230714,194400,442526570,13230,13230,13230,13230,0
20230714,194300,442526570,13230,13230,13230,13230,0
20230714,194200,442526570,13230,13230,13230,13230,0
20230714,194100,442526570,13230,13230,13230,13230,0
20230714,194000,442526570,13230,13230,13230,13230,0
20230714,193900,442526570,13230,13230,13230,13230,0
20230714,193800,442526570,13230,13230,13230,13230,0
20230714,193700,442526570,13230,13230,13230,13230,0
20230714,193600,442526570,13230,13230,13230,13230,0
20230714,193500,442526570,13230,13230,13230,13230,0
20230714,193400,442526570,13230,13230,13230,13230,0
20230714,193300,442526570,13230,13230,13230,13230,0
20230714,193200,442526570,13230,13230,13230,13230,0
20230714,193100,442526570,13230,13230,13230,13230,0
20230714,193000,442526570,13230,13230,13230,13230,0
20230714,192900,442526570,13230,13230,13230,13230,0
20230714,192800,442526570,13230,13230,13230,13230,0
20230714,192700,442526570,13230,13230,13230,13230,0
20230714,192600,442526570,13230,13230,13230,13230,0
20230714,192500,442526570,13230,13230,13230,13230,0
20230714,192400,442526570,13230,13230,13230,13230,0
20230714,192300,442526570,13230,13230,13230,13230,0
20230714,192200,442526570,13230,13230,13230,13230,0
20230714,192100,442526570,13230,13230,13230,13230,0
20230714,192000,442526570,13230,13230,13230,13230,0
20230714,191900,442526570,13230,13230,13230,13230,0
20230714,191800,442526570,13230,13230,13230,13230,0
20230714,191700,442526570,13230,13230,13230,13230,0
20230714,191600,442526570,13230,13230,13230,13230,1059
20230714,191500,442526570,13230,13230,13230,13230,0
20230714,191400,442526570,13230,13230,13230,13230,0
20230714,191300,442526570,13230,13230,13230,13230,0
20230714,191200,442526570,13230,13230,13230,13230,0
20230714,191100,442526570,13230,13230,13230,13230,0
20230714,191000,442526570,13230,13230,13230,13230,0
20230714,190900,442526570,13230,13230,13230,13230,0
20230714,190800,442526570,13230,13230,13230,13230,0
20230714,190700,442526570,13230,13230,13230,13230,0
20230714,190600,442526570,13230,13230,13230,13230,0
20230714,190500,442526570,13230,13230,13230,13230,0
20230714,190400,442526570,13230,13230,13230,13230,0
20230714,190300,442526570,13230,13230,13230,13230,0
20230714,190200,442526570,13230,13230,13230,13230,0
20230714,190100,442526570,13230,13230,13230,13230,0
20230714,190000,442526570,13230,13230,13230,13230,0
20230714,185900,442526570,13230,13230,13230,13230,0
20230714,185800,442526570,13230,13230,13230,13230,0
20230714,185700,442526570,13230,13230,13230,13230,0
20230714,185600,442526570,13230,13230,13230,13230,0
20230714,185500,442526570,13230,13230,13230,13230,0
20230714,185400,442526570,13230,13230,13230,13230,0
20230714,185300,442526570,13230,13230,13230,13230,0
20230714,185200,442526570,13230,13230,13230,13230,0
20230714,185100,442526570,13230,13230,13230,13230,0
20230714,185000,442526570,13230,13230,13230,13230,0
20230714,184900,442526570,13230,13230,13230,13230,0
20230714,184800,442526570,13230,13230,13230,13230,0
20230714,184700,442526570,13230,13230,13230,13230,0
20230714,184600,442526570,13230,13230,13230,13230,1059
20230714,184500,442526570,13230,13230,13230,13230,0
20230714,184400,442526570,13230,13230,13230,13230,0
20230714,184300,442526570,13230,13230,13230,13230,0
20230714,184200,442526570,13230,13230,13230,13230,0
20230714,184100,442526570,13230,13230,13230,13230,0
20230714,184000,442526570,13230,13230,13230,13230,0
20230714,183900,442526570,13230,13230,13230,13230,0
20230714,183800,442526570,13230,13230,13230,13230,0
20230714,183700,442526570,13230,13230,13230,13230,0
20230714,183600,442526570,13230,13230,13230,13230,0
20230714,183500,442526570,13230,13230,13230,13230,0
20230714,183400,442526570,13230,13230,13230,13230,0
20230714,183300,442526570,13230,13230,13230,13230,0
20230714,183200,442526570,13230,13230,13230,13230,0
20230714,183100,442526570,13230,13230,13230,13230,0
20230714,183000,442526570,13230,13230,13230,13230,0
20230714,182900,442526570,13230,13230,13230,13230,0
20230714,182800,442526570,13230,13230,13230,13230,0
20230714,182700,442526570,13230,13230,13230,13230,0
20230714,182600,442526570,13230,13230,13230,13230,0
20230714,182500,442526570,13230,13230,13230,13230,0
20230714,182400,442526570,13230,13230,13230,13230,0
20230714,182300,442526570,13230,13230,13230,13230,0
20230714,182200,442526570,13230,13230,13230,13230,0
20230714,182100,442526570,13230,13230,13230,13230,0
20230714,182000,442526570,13230,13230,13230,13230,0
20230714,181900,442526570,13230,13230,13230,13230,0
20230714,181800,442526570,13230,13230,13230,13230,0
20230714,181700,442526570,13230,13230,13230,13230,0
20230714,181600,442526570,13230,13230,13230,13230,1059
20230714,181500,442526570,13230,13230,13230,13230,0
20230714,181400,442526570,13230,13230,13230,13230,0
20230714,181300,442526570,13230,13230,13230,13230,0
20230714,181200,442526570,13230,13230,13230,13230,0
20230714,181100,442526570,13230,13230,13230,13230,0
20230714,181000,442526570,13230,13230,13230,13230,0
20230714,180900,442526570,13230,13230,13230,13230,0
20230714,180800,442526570,13230,13230,13230,13230,0
20230714,180700,442526570,13230,13230,13230,13230,0
20230714,180600,442526570,13230,13230,13230,13230,0
20230714,180500,442526570,13230,13230,13230,13230,0
20230714,180400,442526570,13230,13230,13230,13230,0
20230714,180300,442526570,13230,13230,13230,13230,0
20230714,180200,442526570,13230,13230,13230,13230,0
20230714,180100,442526570,13230,13230,13230,13230,0
20230714,180000,442526570,13230,13230,13230,13230,0
20230714,175900,442526570,13230,13230,13230,13230,0
20230714,175800,442526570,13230,13230,13230,13230,0
20230714,175700,442526570,13230,13230,13230,13230,0
20230714,175600,442526570,13230,13230,13230,13230,0
20230714,175500,442526570,13230,13230,13230,13230,0
20230714,175400,442526570,13230,13230,13230,13230,0
20230714,175300,442526570,13230,13230,13230,13230,0
20230714,175200,442526570,13230,13230,13230,13230,0
20230714,175100,442526570,13230,13230,13230,13230,0
20230714,175000,442526570,13230,13230,13230,13230,0
20230714,174900,442526570,13230,13230,13230,13230,0
20230714,174800,442526570,13230,13230,13230,13230,0
20230714,174700,442526570,13230,13230,13230,13230,0
20230714,174600,442526570,13230,13230,13230,13230,1059
20230714,174500,442526570,13230,13230,13230,13230,0
20230714,174400,442526570,13230,13230,13230,13230,0
20230714,174300,442526570,13230,13230,13230,13230,0
20230714,174200,442526570,13230,13230,13230,13230,0
20230714,174100,442526570,13230,13230,13230,13230,0
20230714,174000,442526570,13230,13230,13230,13230,0
20230714,173900,442526570,13230,13230,13230,13230,0
20230714,173800,442526570,13230,13230,13230,13230,0
20230714,173700,442526570,13230,13230,13230,13230,0
20230714,173600,442526570,13230,13230,13230,13230,0
20230714,173500,442526570,13230,13230,13230,13230,0
20230714,173400,442526570,13230,13230,13230,13230,0
20230714,173300,442526570,13230,13230,13230,13230,0
20230714,173200,442526570,13230,13230,13230,13230,0
20230714,173100,442526570,13230,13230,13230,13230,0
20230714,173000,442526570,13230,13230,13230,13230,0
20230714,172900,442526570,13230,13230,13230,13230,0
20230714,172800,442526570,13230,13230,13230,13230,0
20230714,172700,442526570,13230,13230,13230,13230,0
20230714,172600,442526570,13230,13230,13230,13230,0
20230714,172500,442526570,13230,13230,13230,13230,0
20230714,172400,442526570,13230,13230,13230,13230,0
20230714,172300,442526570,13230,13230,13230,13230,0
20230714,172200,442526570,13230,13230,13230,13230,0
20230714,172100,442526570,13230,13230,13230,13230,0
20230714,172000,442526570,13230,13230,13230,13230,0
20230714,171900,442526570,13230,13230,13230,13230,0
20230714,171800,442526570,13230,13230,13230,13230,0
20230714,171700,442526570,13230,13230,13230,13230,0
20230714,171600,442526570,13230,13230,13230,13230,1059
20230714,171500,442526570,13230,13230,13230,13230,0
20230714,171400,442526570,13230,13230,13230,13230,0
20230714,171300,442526570,13230,13230,13230,13230,0
20230714,171200,442526570,13230,13230,13230,13230,0
20230714,171100,442526570,13230,13230,13230,13230,0
20230714,171000,442526570,13230,13230,13230,13230,0
20230714,170900,442526570,13230,13230,13230,13230,0
20230714,170800,442526570,13230,13230,13230,13230,0
20230714,170700,442526570,13230,13230,13230,13230,0
20230714,170600,442526570,13230,13230,13230,13230,0
20230714,170500,442526570,13230,13230,13230,13230,0
20230714,170400,442526570,13230,13230,13230,13230,0
20230714,170300,442526570,13230,13230,13230,13230,0
20230714,170200,442526570,13230,13230,13230,13230,0
20230714,170100,442526570,13230,13230,13230,13230,0
20230714,170000,442526570,13230,13230,13230,13230,0
20230714,165900,442526570,13230,13230,13230,13230,0
20230714,165800,442526570,13230,13230,13230,13230,0
20230714,165700,442526570,13230,13230,13230,13230,0
20230714,165600,442526570,13230,13230,13230,13230,0
20230714,165500,442526570,13230,13230,13230,13230,0
20230714,165400,442526570,13230,13230,13230,13230,0
20230714,165300,442526570,13230,13230,13230,13230,0
20230714,165200,442526570,13230,13230,13230,13230,0
20230714,165100,442526570,13230,13230,13230,13230,0
20230714,165000,442526570,13230,13230,13230,13230,0
20230714,164900,442526570,13230,13230,13230,13230,0
20230714,164800,442526570,13230,13230,13230,13230,0
20230714,164700,442526570,13230,13230,13230,13230,0
20230714,164600,442526570,13230,13230,13230,13230,1059
20230714,164500,442526570,13230,13230,13230,13230,0
20230714,164400,442526570,13230,13230,13230,13230,0
20230714,164300,442526570,13230,13230,13230,13230,0
20230714,164200,442526570,13230,13230,13230,13230,0
20230714,164100,442526570,13230,13230,13230,13230,0
20230714,164000,442526570,13230,13230,13230,13230,0
20230714,163900,442526570,13230,13230,13230,13230,0
20230714,163800,442526570,13230,13230,13230,13230,0
20230714,163700,442526570,13230,13230,13230,13230,0
20230714,163600,442526570,13230,13230,13230,13230,0
20230714,163500,442526570,13230,13230,13230,13230,0
20230714,163400,442526570,13230,13230,13230,13230,0
20230714,163300,442526570,13230,13230,13230,13230,0
20230714,163200,442526570,13230,13230,13230,13230,0
20230714,163100,442526570,13230,13230,13230,13230,0
20230714,163000,442526570,13230,13230,13230,13230,0
20230714,162900,442526570,13230,13230,13230,13230,0
20230714,162800,442526570,13230,13230,13230,13230,0
20230714,162700,442526570,13230,13230,13230,13230,0
20230714,162600,442526570,13230,13230,13230,13230,0
20230714,162500,442526570,13230,13230,13230,13230,0
20230714,162400,442526570,13230,13230,13230,13230,0
20230714,162300,442526570,13230,13230,13230,13230,0
20230714,162200,442526570,13230,13230,13230,13230,0
20230714,162100,442526570,13230,13230,13230,13230,0
20230714,162000,442526570,13230,13230,13230,13230,0
20230714,161900,442526570,13230,13230,13230,13230,0
20230714,161800,442526570,13230,13230,13230,13230,0
20230714,161700,442526570,13230,13230,13230,13230,0
20230714,161600,442526570,13230,13230,13230,13230,1059
20230714,161500,442526570,13230,13230,13230,13230,0
20230714,161400,442526570,13230,13230,13230,13230,0
20230714,161300,442526570,13230,13230,13230,13230,0
20230714,161200,442526570,13230,13230,13230,13230,0
20230714,161100,442526570,13230,13230,13230,13230,0
20230714,161000,442526570,13230,13230,13230,13230,0
20230714,160900,442526570,13230,13230,13230,13230,0
20230714,160800,442526570,13230,13230,13230,13230,0
20230714,160700,442526570,13230,13230,13230,13230,0
20230714,160600,442526570,13230,13230,13230,13230,0
20230714,160500,442526570,13230,13230,13230,13230,0
20230714,160400,442526570,13230,13230,13230,13230,0
20230714,160300,442526570,13230,13230,13230,13230,0
20230714,160200,442526570,13230,13230,13230,13230,0
20230714,160100,442526570,13230,13230,13230,13230,0
20230714,160000,442526570,13230,13230,13230,13230,0
20230714,155900,442526570,13230,13230,13230,13230,0
20230714,155800,442526570,13230,13230,13230,13230,0
20230714,155700,442526570,13230,13230,13230,13230,0
20230714,155600,442526570,13230,13230,13230,13230,0
20230714,155500,442526570,13230,13230,13230,13230,0
20230714,155400,442526570,13230,13230,13230,13230,0
20230714,155300,442526570,13230,13230,13230,13230,0
20230714,155200,442526570,13230,13230,13230,13230,0
20230714,155100,442526570,13230,13230,13230,13230,0
20230714,155000,442526570,13230,13230,13230,13230,0
20230714,154900,442526570,13230,13230,13230,13230,0
20230714,154800,442526570,13230,13230,13230,13230,0
20230714,154700,442526570,13230,13230,13230,13230,0
20230714,154600,442526570,13230,13230,13230,13230,1059
20230714,154500,442526570,13230,13230,13230,13230,0
20230714,154400,442526570,13230,13230,13230,13230,0
20230714,154300,442526570,13230,13230,13230,13230,0
20230714,154200,442526570,13230,13230,13230,13230,0
20230714,154100,442526570,13230,13230,13230,13230,0
20230714,154000,442526570,13230,13230,13230,13230,0
20230714,153900,442526570,13230,13230,13230,13230,0
20230714,153800,442526570,13230,13230,13230,13230,0
20230714,153700,442526570,13230,13230,13230,13230,0
20230714,153600,442526570,13230,13230,13230,13230,0
20230714,153500,442526570,13230,13230,13230,13230,0
20230714,153400,442526570,13230,13230,13230,13230,0
20230714,153300,442526570,13230,13230,13230,13230,0
20230714,153200,442526570,13230,13230,13230,13230,0
20230714,153100,442526570,13230,13230,13230,13230,0
20230714,153000,442526570,13230,13230,13230,13230,1059
20230714,152900,428516000,13240,13240,13240,13240,0
20230714,152800,428516000,13240,13240,13240,13240,0
20230714,152700,428516000,13240,13240,13240,13240,0
20230714,152600,428516000,13240,13240,13240,13240,0
20230714,152500,428516000,13240,13240,13240,13240,0
20230714,152400,428516000,13240,13240,13240,13240,0
20230714,152300,428516000,13240,13240,13240,13240,0
20230714,152200,428516000,13240,13240,13240,13240,0
20230714,152100,428516000,13240,13240,13240,13240,0
20230714,152000,428516000,13240,13240,13240,13240,0
20230714,151900,428516000,13240,13240,13240,13240,0
20230714,151800,428516000,13240,13240,13240,13240,3
20230714,151700,428476280,13240,13240,13240,13240,10
20230714,151600,428343880,13240,13240,13240,13240,18
20230714,151500,428105560,13240,13240,13240,13240,14
20230714,151400,427920200,13230,13230,13230,13230,1
20230714,151300,427906970,13240,13240,13240,13240,13
20230714,151200,427734850,13240,13230,13240,13230,21
20230714,151100,427456880,13230,13230,13230,13230,3
20230714,151000,427417190,13230,13230,13240,13230,895
20230714,150900,415576220,13230,13230,13240,13230,142
20230714,150800,413697460,13240,13230,13240,13230,16
20230714,150700,413485630,13240,13230,13240,13230,38
20230714,150600,412982520,13240,13230,13240,13230,6
20230714,150500,412903090,13230,13240,13240,13230,35
20230714,150400,412439890,13240,13240,13240,13230,16
20230714,150300,412228060,13230,13230,13230,13230,1
20230714,150200,412214830,13240,13230,13240,13230,19
20230714,150100,411963280,13240,13240,13240,13240,1
20230714,150000,411950040,13240,13240,13240,13230,16
20230714,145900,411738210,13230,13240,13240,13230,15
20230714,145800,411539620,13230,13230,13230,13230,1
20230714,145700,411526390,13240,13230,13240,13230,14
20230714,145600,411341040,13230,13230,13230,13230,20
20230714,145500,411076440,13240,13240,13240,13240,36
20230714,145400,410599800,13240,13230,13240,13230,327
20230714,145300,406271150,13230,13230,13230,13230,2
20230714,145200,406244690,13230,13240,13240,13230,17
20230714,145100,406019620,13230,13240,13240,13230,13
20230714,145000,405847520,13230,13240,13240,13230,11
20230714,144900,405701890,13230,13240,13240,13230,17
20230714,144800,405476820,13240,13230,13240,13230,8
20230714,144700,405370910,13240,13240,13240,13240,29
20230714,144600,404986950,13230,13240,13240,13230,16
20230714,144500,404775120,13230,13230,13230,13230,1
20230714,144400,404761890,13240,13230,13240,13230,13
20230714,144300,404589780,13240,13240,13240,13240,13
20230714,144200,404417660,13240,13230,13240,13230,2
20230714,144100,404391190,13230,13240,13240,13230,15
20230714,144000,404192600,13230,13230,13230,13230,1
20230714,143900,404179370,13240,13230,13240,13230,15
20230714,143800,403980780,13240,13240,13240,13240,12
20230714,143700,403821900,13230,13240,13240,13230,17
20230714,143600,403596830,13230,13240,13240,13230,15
20230714,143500,403398240,13240,13240,13240,13240,295
20230714,143400,399492440,13240,13240,13240,13240,19
20230714,143300,399240880,13240,13240,13240,13230,18
20230714,143200,399002570,13230,13240,13240,13230,38
20230714,143100,398499460,13230,13240,13240,13230,12
20230714,143000,398340590,13240,13240,13240,13240,14
20230714,142900,398155230,13230,13230,13230,13230,1
20230714,142800,398142000,13240,13240,13240,13240,13
20230714,142700,397969880,13240,13240,13240,13240,0
20230714,142600,397969880,13240,13240,13240,13240,104
20230714,142500,396592920,13240,13240,13240,13240,14
20230714,142400,396407560,13240,13240,13240,13240,1
20230714,142300,396394320,13240,13240,13240,13230,39
20230714,142200,395878000,13240,13240,13240,13240,11
20230714,142100,395732360,13230,13230,13230,13230,4
20230714,142000,395679440,13240,13240,13240,13240,14
20230714,141900,395494080,13240,13240,13240,13240,0
20230714,141800,395494080,13240,13240,13240,13240,13
20230714,141700,395321960,13220,13240,13240,13220,16
20230714,141600,395110140,13220,13220,13220,13220,1
20230714,141500,395096920,13240,13240,13240,13240,12
20230714,141400,394938040,13220,13240,13240,13220,16
20230714,141300,394726260,13240,13240,13240,13240,0
20230714,141200,394726260,13240,13220,13240,13220,24
20230714,141100,394408520,13220,13240,13240,13220,39
20230714,141000,393892200,13240,13240,13240,13240,14
20230714,140900,393706840,13240,13240,13240,13240,13
20230714,140800,393534720,13240,13240,13240,13240,0
20230714,140700,393534720,13240,13220,13240,13220,14
20230714,140600,393349380,13250,13250,13250,13250,0
20230714,140500,393349380,13250,13250,13250,13250,13
20230714,140400,393177130,13250,13250,13250,13250,16
20230714,140300,392965130,13250,13250,13250,13250,0
20230714,140200,392965130,13250,13250,13250,13250,11
20230714,140100,392819380,13250,13250,13250,13250,15
20230714,140000,392620630,13220,13220,13220,13220,6
20230714,135900,392541310,13250,13250,13250,13250,12
20230714,135800,392382310,13250,13250,13250,13250,0
20230714,135700,392382310,13250,13250,13250,13250,13
20230714,135600,392210060,13240,13240,13240,13240,0
20230714,135500,392210060,13240,13240,13240,13240,0
20230714,135400,392210060,13240,13240,13240,13240,26
20230714,135300,391865820,13250,13250,13250,13250,1
20230714,135200,391852570,13250,13250,13250,13250,0
20230714,135100,391852570,13250,13250,13250,13250,0
20230714,135000,391852570,13250,13230,13250,13230,27
20230714,134900,391495340,13230,13230,13230,13230,19
20230714,134800,391243970,13220,13220,13220,13220,0
20230714,134700,391243970,13220,13220,13220,13220,0
20230714,134600,391243970,13220,13220,13220,13220,0
20230714,134500,391243970,13220,13220,13220,13220,0
20230714,134400,391243970,13220,13220,13220,13220,0
20230714,134300,391243970,13220,13220,13220,13220,0
20230714,134200,391243970,13220,13220,13220,13220,0
20230714,134100,391243970,13220,13220,13220,13220,0
20230714,134000,391243970,13220,13220,13220,13220,0
20230714,133900,391243970,13220,13220,13220,13220,0
20230714,133800,391243970,13220,13220,13220,13220,73
20230714,133700,390278910,13220,13220,13220,13220,101
20230714,133600,388943690,13220,13220,13220,13220,10
20230714,133500,388811490,13220,13220,13220,13220,1
20230714,133400,388798270,13220,13220,13220,13220,0
20230714,133300,388798270,13220,13220,13220,13220,102
20230714,133200,387449830,13220,13220,13220,13220,99
20230714,133100,386141050,13220,13210,13220,13210,13
20230714,133000,385969220,13220,13220,13220,13220,0
20230714,132900,385969220,13220,13220,13220,13220,100
20230714,132800,384647220,13210,13210,13210,13210,10
20230714,132700,384515120,13220,13220,13220,13220,23
20230714,132600,384211060,13220,13220,13220,13220,2
20230714,132500,384184620,13220,13220,13220,13220,0
20230714,132400,384184620,13220,13220,13220,13220,2
20230714,132300,384158180,13220,13220,13220,13220,1
20230714,132200,384144960,13220,13220,13220,13220,0
20230714,132100,384144960,13220,13220,13220,13220,1
20230714,132000,384131740,13220,13220,13220,13220,0
20230714,131900,384131740,13220,13220,13220,13220,0
20230714,131800,384131740,13220,13220,13220,13220,2
20230714,131700,384105300,13220,13220,13220,13220,34
20230714,131600,383655820,13220,13230,13230,13220,560
20230714,131500,376251620,13230,13230,13230,13230,0
20230714,131400,376251620,13230,13230,13230,13230,0
20230714,131300,376251620,13230,13230,13230,13230,0
20230714,131200,376251620,13230,13210,13230,13210,70
20230714,131100,375326900,13210,13210,13210,13210,14
20230714,131000,375141960,13210,13210,13210,13210,10
20230714,130900,375009860,13210,13210,13210,13210,0
20230714,130800,375009860,13210,13210,13210,13210,0
20230714,130700,375009860,13210,13210,13210,13210,0
20230714,130600,375009860,13210,13210,13210,13210,0
20230714,130500,375009860,13210,13210,13210,13210,0
20230714,130400,375009860,13210,13210,13210,13210,0
20230714,130300,375009860,13210,13210,13210,13210,20
20230714,130200,374745660,13220,13220,13220,13220,75
20230714,130100,373754160,13200,13200,13200,13200,0
20230714,130000,373754160,13200,13200,13200,13200,0
20230714,125900,373754160,13200,13200,13200,13200,0
20230714,125800,373754160,13200,13200,13200,13200,386
20230714,125700,368658960,13210,13210,13210,13210,51
20230714,125600,367985250,13210,13210,13210,13210,245
20230714,125500,364748800,13220,13220,13220,13220,0
20230714,125400,364748800,13220,13220,13220,13220,0
20230714,125300,364748800,13220,13220,13220,13220,0
20230714,125200,364748800,13220,13220,13220,13220,0
20230714,125100,364748800,13220,13220,13220,13220,450
20230714,125000,358799800,13230,13270,13270,13230,1112
20230714,124900,344078660,13270,13250,13270,13250,979
20230714,124800,331106750,13250,13280,13280,13250,8960
20230714,124700,212229790,13300,13300,13300,13300,0
20230714,124600,212229790,13300,13300,13300,13300,10
20230714,124500,212096790,13280,13280,13280,13280,0
20230714,124400,212096790,13280,13290,13290,13280,1002
20230714,124300,198789910,13290,13290,13290,13290,0
20230714,124200,198789910,13290,13290,13290,13290,0
20230714,124100,198789910,13290,13290,13290,13290,0
20230714,124000,198789910,13290,13290,13290,13290,0
20230714,123900,198789910,13290,13290,13290,13290,0
20230714,123800,198789910,13290,13290,13290,13290,20
20230714,123700,198524110,13280,13280,13280,13280,0
20230714,123600,198524110,13280,13280,13280,13280,0
20230714,123500,198524110,13280,13280,13280,13280,0
20230714,123400,198524110,13280,13280,13280,13280,0
20230714,123300,198524110,13280,13280,13280,13280,0
20230714,123200,198524110,13280,13280,13280,13280,0
20230714,123100,198524110,13280,13280,13280,13280,0
20230714,123000,198524110,13280,13300,13300,13280,343
20230714,122900,193964530,13300,13290,13300,13290,97
20230714,122800,192675370,13290,13290,13350,13290,77
20230714,122700,191651650,13290,13290,13290,13290,14
20230714,122600,191465590,13290,13290,13290,13290,0
20230714,122500,191465590,13290,13290,13290,13290,74
20230714,122400,190482130,13280,13290,13290,13280,950
20230714,122300,177866080,13300,13300,13300,13300,1
20230714,122200,177852780,13290,13290,13290,13290,0
20230714,122100,177852780,13290,13290,13290,13290,0
20230714,122000,177852780,13290,13290,13290,13280,245
20230714,121900,174597230,13290,13290,13290,13290,0
20230714,121800,174597230,13290,13280,13290,13280,43
20230714,121700,174025890,13290,13290,13290,13290,10
20230714,121600,173892990,13290,13290,13290,13290,279
20230714,121500,170185080,13300,13300,13300,13300,0
20230714,121400,170185080,13300,13300,13300,13300,0
20230714,121300,170185080,13300,13300,13300,13300,24
20230714,121200,169865880,13290,13290,13290,13290,0
20230714,121100,169865880,13290,13290,13290,13290,1
20230714,121000,169852590,13290,13290,13290,13290,0
20230714,120900,169852590,13290,13290,13290,13290,0
20230714,120800,169852590,13290,13300,13300,13290,114
20230714,120700,168336480,13310,13310,13310,13310,11
20230714,120600,168190070,13310,13310,13310,13310,0
20230714,120500,168190070,13310,13310,13310,13310,0
20230714,120400,168190070,13310,13310,13310,13310,0
20230714,120300,168190070,13310,13310,13310,13310,0
20230714,120200,168190070,13310,13310,13310,13310,0
20230714,120100,168190070,13310,13310,13310,13310,0
20230714,120000,168190070,13310,13310,13310,13310,13
20230714,115900,168017040,13320,13320,13320,13320,6
20230714,115800,167937120,13310,13310,13310,13310,0
20230714,115700,167937120,13310,13310,13310,13310,142
20230714,115600,166047100,13310,13310,13310,13310,20
20230714,115500,165780900,13300,13300,13300,13300,0
20230714,115400,165780900,13300,13300,13300,13300,0
20230714,115300,165780900,13300,13300,13300,13300,0
20230714,115200,165780900,13300,13300,13300,13300,110
20230714,115100,164317900,13310,13300,13310,13300,174
20230714,115000,162001990,13280,13280,13280,13280,0
20230714,114900,162001990,13280,13280,13280,13280,0
20230714,114800,162001990,13280,13280,13280,13280,0
20230714,114700,162001990,13280,13280,13280,13280,0
20230714,114600,162001990,13280,13280,13280,13280,233
20230714,114500,158907750,13280,13280,13280,13280,5
20230714,114400,158841350,13280,13280,13280,13280,0
20230714,114300,158841350,13280,13280,13280,13280,0
20230714,114200,158841350,13280,13280,13280,13280,0
20230714,114100,158841350,13280,13280,13280,13280,2
20230714,114000,158814790,13280,13280,13280,13280,596
20230714,113900,150899910,13280,13280,13280,13280,0
20230714,113800,150899910,13280,13300,13300,13280,1042
20230714,113700,137049730,13300,13300,13300,13300,0
20230714,113600,137049730,13300,13300,13300,13300,0
20230714,113500,137049730,13300,13300,13300,13300,0
20230714,113400,137049730,13300,13300,13300,13300,0
20230714,113300,137049730,13300,13300,13300,13300,40
20230714,113200,136517730,13300,13300,13300,13300,22
20230714,113100,136225130,13300,13300,13300,13300,0
20230714,113000,136225130,13300,13300,13300,13300,0
20230714,112900,136225130,13300,13300,13300,13300,0
20230714,112800,136225130,13300,13300,13300,13300,0
20230714,112700,136225130,13300,13300,13300,13300,0
20230714,112600,136225130,13300,13300,13300,13300,0
20230714,112500,136225130,13300,13300,13300,13300,0
20230714,112400,136225130,13300,13300,13300,13300,0
20230714,112300,136225130,13300,13300,13300,13300,0
20230714,112200,136225130,13300,13300,13300,13300,0
20230714,112100,136225130,13300,13300,13300,13300,5
20230714,112000,136158630,13300,13300,13300,13300,0
20230714,111900,136158630,13300,13300,13300,13300,0
20230714,111800,136158630,13300,13300,13300,13300,6
20230714,111700,136078830,13300,13300,13300,13300,0
20230714,111600,136078830,13300,13300,13300,13300,2
20230714,111500,136052230,13300,13300,13300,13300,30
20230714,111400,135653230,13300,13300,13300,13300,5
20230714,111300,135586730,13290,13300,13300,13290,415
20230714,111200,130070230,13300,13300,13300,13300,0
20230714,111100,130070230,13300,13300,13300,13300,0
20230714,111000,130070230,13300,13300,13300,13300,1
20230714,110900,130056930,13290,13290,13290,13290,0
20230714,110800,130056930,13290,13290,13290,13290,0
20230714,110700,130056930,13290,13380,13380,13290,157
20230714,110600,127964640,13410,13410,13410,13410,64
20230714,110500,127106400,13440,13300,13440,13300,107
20230714,110400,125681740,13300,13300,13300,13300,0
20230714,110300,125681740,13300,13300,13300,13300,3
20230714,110200,125641840,13300,13300,13300,13300,101
20230714,110100,124298540,13300,13300,13300,13300,0
20230714,110000,124298540,13300,13300,13300,13300,40
20230714,105900,123766540,13280,13280,13280,13280,0
20230714,105800,123766540,13280,13280,13280,13280,0
20230714,105700,123766540,13280,13280,13280,13280,0
20230714,105600,123766540,13280,13280,13280,13280,0
20230714,105500,123766540,13280,13280,13280,13280,1
20230714,105400,123753260,13310,13310,13310,13310,1
20230714,105300,123739950,13310,13300,13310,13300,31
20230714,105200,123327630,13310,13310,13310,13310,0
20230714,105100,123327630,13310,13310,13310,13310,0
20230714,105000,123327630,13310,13310,13310,13310,3
20230714,104900,123287700,13300,13300,13300,13300,0
20230714,104800,123287700,13300,13300,13300,13300,0
20230714,104700,123287700,13300,13300,13300,13300,0
20230714,104600,123287700,13300,13300,13300,13300,0
20230714,104500,123287700,13300,13300,13300,13300,37
20230714,104400,122795600,13270,13270,13270,13270,3
20230714,104300,122755790,13300,13300,13300,13300,1
20230714,104200,122742490,13270,13300,13300,13270,30
20230714,104100,122344320,13300,13300,13300,13300,0
20230714,104000,122344320,13300,13300,13300,13300,0
20230714,103900,122344320,13300,13300,13300,13300,3
20230714,103800,122304420,13300,13300,13300,13300,13
20230714,103700,122131520,13290,13290,13290,13290,1
20230714,103600,122118230,13290,13290,13290,13290,0
20230714,103500,122118230,13290,13290,13290,13290,1
20230714,103400,122104940,13290,13290,13290,13290,15
20230714,103300,121905590,13290,13290,13290,13290,0
20230714,103200,121905590,13290,13290,13290,13290,0
20230714,103100,121905590,13290,13320,13320,13290,263
20230714,103000,118410260,13320,13320,13320,13320,0
20230714,102900,118410260,13320,13320,13320,13320,0
20230714,102800,118410260,13320,13320,13320,13320,67
20230714,102700,117517820,13390,13390,13390,13390,64
20230714,102600,116660860,13420,13420,13420,13420,63
20230714,102500,115815400,13450,13360,13450,13350,79
20230714,102400,114760540,13450,13270,13450,13270,88
20230714,102300,113589380,13270,13280,13280,13270,50
20230714,102200,112925780,13270,13270,13270,13270,0
20230714,102100,112925780,13270,13270,13270,13270,0
20230714,102000,112925780,13270,13270,13270,13270,0
20230714,101900,112925780,13270,13270,13270,13270,0
20230714,101800,112925780,13270,13270,13270,13270,0
20230714,101700,112925780,13270,13270,13270,13270,92
20230714,101600,111704940,13270,13270,13270,13270,0
20230714,101500,111704940,13270,13270,13270,13270,0
20230714,101400,111704940,13270,13270,13270,13270,1
20230714,101300,111691670,13270,13270,13270,13270,0
20230714,101200,111691670,13270,13270,13270,13270,1
20230714,101100,111678400,13230,13240,13240,13230,77
20230714,101000,110659680,13230,13230,13230,13230,0
20230714,100900,110659680,13230,13230,13230,13230,0
20230714,100800,110659680,13230,13230,13230,13230,0
20230714,100700,110659680,13230,13230,13230,13230,0
20230714,100600,110659680,13230,13330,13330,13230,559
20230714,100500,103245120,13330,13330,13330,13330,0
20230714,100400,103245120,13330,13330,13330,13330,0
20230714,100300,103245120,13330,13330,13330,13330,0
20230714,100200,103245120,13330,13330,13330,13330,1
20230714,100100,103231790,13330,13330,13330,13330,0
20230714,100000,103231790,13330,13330,13330,13330,1
20230714,095900,103218460,13330,13330,13330,13330,0
20230714,095800,103218460,13330,13330,13330,13330,1
20230714,095700,103205130,13250,13250,13250,13250,0
20230714,095600,103205130,13250,13250,13250,13250,0
20230714,095500,103205130,13250,13250,13250,13250,0
20230714,095400,103205130,13250,13250,13250,13250,0
20230714,095300,103205130,13250,13250,13250,13250,0
20230714,095200,103205130,13250,13250,13250,13250,393
20230714,095100,97997880,13250,13250,13250,13250,0
20230714,095000,97997880,13250,13270,13270,13250,8
20230714,094900,97891850,13240,13240,13240,13240,0
20230714,094800,97891850,13240,13240,13240,13240,0
20230714,094700,97891850,13240,13240,13240,13240,0
20230714,094600,97891850,13240,13230,13240,13230,142
20230714,094500,96012770,13220,13220,13220,13220,0
20230714,094400,96012770,13220,13260,13260,13220,73
20230714,094300,95045840,13300,13320,13320,13300,336
20230714,094200,90575120,13340,13340,13340,13340,1
20230714,094100,90561780,13340,13340,13340,13340,0
20230714,094000,90561780,13340,13340,13340,13340,1
20230714,093900,90548440,13340,13340,13340,13340,4
20230714,093800,90495080,13340,13340,13340,13340,0
20230714,093700,90495080,13340,13340,13340,13340,3
20230714,093600,90455060,13340,13340,13340,13340,2
20230714,093500,90428380,13340,13360,13360,13340,196
20230714,093400,87812770,13360,13360,13360,13360,126
20230714,093300,86129410,13370,13370,13370,13370,2
20230714,093200,86102670,13360,13390,13390,13360,55
20230714,093100,85367460,13400,13400,13400,13400,39
20230714,093000,84844860,13400,13400,13400,13400,46
20230714,092900,84228460,13400,13400,13400,13400,0
20230714,092800,84228460,13400,13430,13430,13400,60
20230714,092700,83423900,13430,13430,13430,13430,0
20230714,092600,83423900,13430,13430,13430,13430,12
20230714,092500,83262740,13430,13430,13430,13430,0
20230714,092400,83262740,13430,13430,13430,13430,0
20230714,092300,83262740,13430,13430,13430,13430,0
20230714,092200,83262740,13430,13430,13430,13430,1
20230714,092100,83249310,13430,13430,13430,13430,13
20230714,092000,83074720,13440,13440,13440,13440,12
20230714,091900,82913440,13450,13450,13450,13450,2
20230714,091800,82886540,13430,13430,13430,13430,0
20230714,091700,82886540,13430,13430,13430,13430,0
20230714,091600,82886540,13430,13430,13430,13430,0
20230714,091500,82886540,13430,13430,13430,13430,136
20230714,091400,81060060,13440,13440,13440,13440,3
20230714,091300,81019740,13400,13490,13490,13400,100
20230714,091200,79678250,13500,13500,13500,13500,0
20230714,091100,79678250,13500,13510,13510,13500,256
20230714,091000,76219790,13510,13510,13510,13510,400
20230714,090900,70815790,13550,13550,13550,13510,112
20230714,090800,69302270,13500,13500,13500,13500,0
20230714,090700,69302270,13500,13510,13510,13500,295
20230714,090600,65319740,13510,13510,13510,13510,10
20230714,090500,65184640,13600,13590,13600,13590,2021
20230714,090400,37699140,13600,13550,13670,13500,402
20230714,090300,32249870,13540,13540,13540,13540,100
20230714,090200,30895870,13550,13550,13550,13550,94
20230714,090100,29622170,13550,13550,13550,13550,6
20230714,090000,29540870,13670,13670,13670,13670,2161