KissMeData/138080/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,200300,423119440,14690,14690,14690,14690,695
20230711,200200,423119440,14690,14690,14690,14690,0
20230711,200100,423119440,14690,14690,14690,14690,0
20230711,200000,423119440,14690,14690,14690,14690,0
20230711,195900,423119440,14690,14690,14690,14690,0
20230711,195800,423119440,14690,14690,14690,14690,0
20230711,195700,423119440,14690,14690,14690,14690,0
20230711,195600,423119440,14690,14690,14690,14690,0
20230711,195500,423119440,14690,14690,14690,14690,0
20230711,195400,423119440,14690,14690,14690,14690,0
20230711,195300,423119440,14690,14690,14690,14690,0
20230711,195200,423119440,14690,14690,14690,14690,0
20230711,195100,423119440,14690,14690,14690,14690,0
20230711,195000,423119440,14690,14690,14690,14690,0
20230711,194900,423119440,14690,14690,14690,14690,0
20230711,194800,423119440,14690,14690,14690,14690,0
20230711,194700,423119440,14690,14690,14690,14690,0
20230711,194600,423119440,14690,14690,14690,14690,0
20230711,194500,423119440,14690,14690,14690,14690,0
20230711,194400,423119440,14690,14690,14690,14690,0
20230711,194300,423119440,14690,14690,14690,14690,0
20230711,194200,423119440,14690,14690,14690,14690,0
20230711,194100,423119440,14690,14690,14690,14690,0
20230711,194000,423119440,14690,14690,14690,14690,0
20230711,193900,423119440,14690,14690,14690,14690,0
20230711,193800,423119440,14690,14690,14690,14690,0
20230711,193700,423119440,14690,14690,14690,14690,0
20230711,193600,423119440,14690,14690,14690,14690,0
20230711,193500,423119440,14690,14690,14690,14690,0
20230711,193400,423119440,14690,14690,14690,14690,0
20230711,193300,423119440,14690,14690,14690,14690,695
20230711,193200,423119440,14690,14690,14690,14690,0
20230711,193100,423119440,14690,14690,14690,14690,0
20230711,193000,423119440,14690,14690,14690,14690,0
20230711,192900,423119440,14690,14690,14690,14690,0
20230711,192800,423119440,14690,14690,14690,14690,0
20230711,192700,423119440,14690,14690,14690,14690,0
20230711,192600,423119440,14690,14690,14690,14690,0
20230711,192500,423119440,14690,14690,14690,14690,0
20230711,192400,423119440,14690,14690,14690,14690,0
20230711,192300,423119440,14690,14690,14690,14690,0
20230711,192200,423119440,14690,14690,14690,14690,0
20230711,192100,423119440,14690,14690,14690,14690,0
20230711,192000,423119440,14690,14690,14690,14690,0
20230711,191900,423119440,14690,14690,14690,14690,0
20230711,191800,423119440,14690,14690,14690,14690,0
20230711,191700,423119440,14690,14690,14690,14690,0
20230711,191600,423119440,14690,14690,14690,14690,0
20230711,191500,423119440,14690,14690,14690,14690,0
20230711,191400,423119440,14690,14690,14690,14690,0
20230711,191300,423119440,14690,14690,14690,14690,0
20230711,191200,423119440,14690,14690,14690,14690,0
20230711,191100,423119440,14690,14690,14690,14690,0
20230711,191000,423119440,14690,14690,14690,14690,0
20230711,190900,423119440,14690,14690,14690,14690,0
20230711,190800,423119440,14690,14690,14690,14690,0
20230711,190700,423119440,14690,14690,14690,14690,0
20230711,190600,423119440,14690,14690,14690,14690,0
20230711,190500,423119440,14690,14690,14690,14690,0
20230711,190400,423119440,14690,14690,14690,14690,0
20230711,190300,423119440,14690,14690,14690,14690,695
20230711,190200,423119440,14690,14690,14690,14690,0
20230711,190100,423119440,14690,14690,14690,14690,0
20230711,190000,423119440,14690,14690,14690,14690,0
20230711,185900,423119440,14690,14690,14690,14690,0
20230711,185800,423119440,14690,14690,14690,14690,0
20230711,185700,423119440,14690,14690,14690,14690,0
20230711,185600,423119440,14690,14690,14690,14690,0
20230711,185500,423119440,14690,14690,14690,14690,0
20230711,185400,423119440,14690,14690,14690,14690,0
20230711,185300,423119440,14690,14690,14690,14690,0
20230711,185200,423119440,14690,14690,14690,14690,0
20230711,185100,423119440,14690,14690,14690,14690,0
20230711,185000,423119440,14690,14690,14690,14690,0
20230711,184900,423119440,14690,14690,14690,14690,0
20230711,184800,423119440,14690,14690,14690,14690,0
20230711,184700,423119440,14690,14690,14690,14690,0
20230711,184600,423119440,14690,14690,14690,14690,0
20230711,184500,423119440,14690,14690,14690,14690,0
20230711,184400,423119440,14690,14690,14690,14690,0
20230711,184300,423119440,14690,14690,14690,14690,0
20230711,184200,423119440,14690,14690,14690,14690,0
20230711,184100,423119440,14690,14690,14690,14690,0
20230711,184000,423119440,14690,14690,14690,14690,0
20230711,183900,423119440,14690,14690,14690,14690,0
20230711,183800,423119440,14690,14690,14690,14690,0
20230711,183700,423119440,14690,14690,14690,14690,0
20230711,183600,423119440,14690,14690,14690,14690,0
20230711,183500,423119440,14690,14690,14690,14690,0
20230711,183400,423119440,14690,14690,14690,14690,0
20230711,183300,423119440,14690,14690,14690,14690,695
20230711,183200,423119440,14690,14690,14690,14690,0
20230711,183100,423119440,14690,14690,14690,14690,0
20230711,183000,423119440,14690,14690,14690,14690,0
20230711,182900,423119440,14690,14690,14690,14690,0
20230711,182800,423119440,14690,14690,14690,14690,0
20230711,182700,423119440,14690,14690,14690,14690,0
20230711,182600,423119440,14690,14690,14690,14690,0
20230711,182500,423119440,14690,14690,14690,14690,0
20230711,182400,423119440,14690,14690,14690,14690,0
20230711,182300,423119440,14690,14690,14690,14690,0
20230711,182200,423119440,14690,14690,14690,14690,0
20230711,182100,423119440,14690,14690,14690,14690,0
20230711,182000,423119440,14690,14690,14690,14690,0
20230711,181900,423119440,14690,14690,14690,14690,0
20230711,181800,423119440,14690,14690,14690,14690,0
20230711,181700,423119440,14690,14690,14690,14690,0
20230711,181600,423119440,14690,14690,14690,14690,0
20230711,181500,423119440,14690,14690,14690,14690,0
20230711,181400,423119440,14690,14690,14690,14690,0
20230711,181300,423119440,14690,14690,14690,14690,0
20230711,181200,423119440,14690,14690,14690,14690,0
20230711,181100,423119440,14690,14690,14690,14690,0
20230711,181000,423119440,14690,14690,14690,14690,0
20230711,180900,423119440,14690,14690,14690,14690,0
20230711,180800,423119440,14690,14690,14690,14690,0
20230711,180700,423119440,14690,14690,14690,14690,0
20230711,180600,423119440,14690,14690,14690,14690,0
20230711,180500,423119440,14690,14690,14690,14690,0
20230711,180400,423119440,14690,14690,14690,14690,0
20230711,180300,423119440,14690,14690,14690,14690,695
20230711,180200,423119440,14690,14690,14690,14690,0
20230711,180100,423119440,14690,14690,14690,14690,0
20230711,180000,423119440,14690,14690,14690,14690,0
20230711,175900,423119440,14690,14690,14690,14690,0
20230711,175800,423119440,14690,14690,14690,14690,0
20230711,175700,423119440,14690,14690,14690,14690,0
20230711,175600,423119440,14690,14690,14690,14690,0
20230711,175500,423119440,14690,14690,14690,14690,0
20230711,175400,423119440,14690,14690,14690,14690,0
20230711,175300,423119440,14690,14690,14690,14690,0
20230711,175200,423119440,14690,14690,14690,14690,0
20230711,175100,423119440,14690,14690,14690,14690,0
20230711,175000,423119440,14690,14690,14690,14690,0
20230711,174900,423119440,14690,14690,14690,14690,0
20230711,174800,423119440,14690,14690,14690,14690,0
20230711,174700,423119440,14690,14690,14690,14690,0
20230711,174600,423119440,14690,14690,14690,14690,0
20230711,174500,423119440,14690,14690,14690,14690,0
20230711,174400,423119440,14690,14690,14690,14690,0
20230711,174300,423119440,14690,14690,14690,14690,0
20230711,174200,423119440,14690,14690,14690,14690,0
20230711,174100,423119440,14690,14690,14690,14690,0
20230711,174000,423119440,14690,14690,14690,14690,0
20230711,173900,423119440,14690,14690,14690,14690,0
20230711,173800,423119440,14690,14690,14690,14690,0
20230711,173700,423119440,14690,14690,14690,14690,0
20230711,173600,423119440,14690,14690,14690,14690,0
20230711,173500,423119440,14690,14690,14690,14690,0
20230711,173400,423119440,14690,14690,14690,14690,0
20230711,173300,423119440,14690,14690,14690,14690,695
20230711,173200,423119440,14690,14690,14690,14690,0
20230711,173100,423119440,14690,14690,14690,14690,0
20230711,173000,423119440,14690,14690,14690,14690,0
20230711,172900,423119440,14690,14690,14690,14690,0
20230711,172800,423119440,14690,14690,14690,14690,0
20230711,172700,423119440,14690,14690,14690,14690,0
20230711,172600,423119440,14690,14690,14690,14690,0
20230711,172500,423119440,14690,14690,14690,14690,0
20230711,172400,423119440,14690,14690,14690,14690,0
20230711,172300,423119440,14690,14690,14690,14690,0
20230711,172200,423119440,14690,14690,14690,14690,0
20230711,172100,423119440,14690,14690,14690,14690,0
20230711,172000,423119440,14690,14690,14690,14690,0
20230711,171900,423119440,14690,14690,14690,14690,0
20230711,171800,423119440,14690,14690,14690,14690,0
20230711,171700,423119440,14690,14690,14690,14690,0
20230711,171600,423119440,14690,14690,14690,14690,0
20230711,171500,423119440,14690,14690,14690,14690,0
20230711,171400,423119440,14690,14690,14690,14690,0
20230711,171300,423119440,14690,14690,14690,14690,0
20230711,171200,423119440,14690,14690,14690,14690,0
20230711,171100,423119440,14690,14690,14690,14690,0
20230711,171000,423119440,14690,14690,14690,14690,0
20230711,170900,423119440,14690,14690,14690,14690,0
20230711,170800,423119440,14690,14690,14690,14690,0
20230711,170700,423119440,14690,14690,14690,14690,0
20230711,170600,423119440,14690,14690,14690,14690,0
20230711,170500,423119440,14690,14690,14690,14690,0
20230711,170400,423119440,14690,14690,14690,14690,0
20230711,170300,423119440,14690,14690,14690,14690,695
20230711,170200,423119440,14690,14690,14690,14690,0
20230711,170100,423119440,14690,14690,14690,14690,0
20230711,170000,423119440,14690,14690,14690,14690,0
20230711,165900,423119440,14690,14690,14690,14690,0
20230711,165800,423119440,14690,14690,14690,14690,0
20230711,165700,423119440,14690,14690,14690,14690,0
20230711,165600,423119440,14690,14690,14690,14690,0
20230711,165500,423119440,14690,14690,14690,14690,0
20230711,165400,423119440,14690,14690,14690,14690,0
20230711,165300,423119440,14690,14690,14690,14690,0
20230711,165200,423119440,14690,14690,14690,14690,0
20230711,165100,423119440,14690,14690,14690,14690,0
20230711,165000,423119440,14690,14690,14690,14690,0
20230711,164900,423119440,14690,14690,14690,14690,0
20230711,164800,423119440,14690,14690,14690,14690,0
20230711,164700,423119440,14690,14690,14690,14690,0
20230711,164600,423119440,14690,14690,14690,14690,0
20230711,164500,423119440,14690,14690,14690,14690,0
20230711,164400,423119440,14690,14690,14690,14690,0
20230711,164300,423119440,14690,14690,14690,14690,0
20230711,164200,423119440,14690,14690,14690,14690,0
20230711,164100,423119440,14690,14690,14690,14690,0
20230711,164000,423119440,14690,14690,14690,14690,0
20230711,163900,423119440,14690,14690,14690,14690,0
20230711,163800,423119440,14690,14690,14690,14690,0
20230711,163700,423119440,14690,14690,14690,14690,0
20230711,163600,423119440,14690,14690,14690,14690,0
20230711,163500,423119440,14690,14690,14690,14690,0
20230711,163400,423119440,14690,14690,14690,14690,0
20230711,163300,423119440,14690,14690,14690,14690,695
20230711,163200,423119440,14690,14690,14690,14690,0
20230711,163100,423119440,14690,14690,14690,14690,0
20230711,163000,423119440,14690,14690,14690,14690,0
20230711,162900,423119440,14690,14690,14690,14690,0
20230711,162800,423119440,14690,14690,14690,14690,0
20230711,162700,423119440,14690,14690,14690,14690,0
20230711,162600,423119440,14690,14690,14690,14690,0
20230711,162500,423119440,14690,14690,14690,14690,0
20230711,162400,423119440,14690,14690,14690,14690,0
20230711,162300,423119440,14690,14690,14690,14690,0
20230711,162200,423119440,14690,14690,14690,14690,0
20230711,162100,423119440,14690,14690,14690,14690,0
20230711,162000,423119440,14690,14690,14690,14690,0
20230711,161900,423119440,14690,14690,14690,14690,0
20230711,161800,423119440,14690,14690,14690,14690,0
20230711,161700,423119440,14690,14690,14690,14690,0
20230711,161600,423119440,14690,14690,14690,14690,0
20230711,161500,423119440,14690,14690,14690,14690,0
20230711,161400,423119440,14690,14690,14690,14690,0
20230711,161300,423119440,14690,14690,14690,14690,0
20230711,161200,423119440,14690,14690,14690,14690,0
20230711,161100,423119440,14690,14690,14690,14690,0
20230711,161000,423119440,14690,14690,14690,14690,0
20230711,160900,423119440,14690,14690,14690,14690,0
20230711,160800,423119440,14690,14690,14690,14690,0
20230711,160700,423119440,14690,14690,14690,14690,0
20230711,160600,423119440,14690,14690,14690,14690,0
20230711,160500,423119440,14690,14690,14690,14690,0
20230711,160400,423119440,14690,14690,14690,14690,0
20230711,160300,423119440,14690,14690,14690,14690,695
20230711,160200,423119440,14690,14690,14690,14690,0
20230711,160100,423119440,14690,14690,14690,14690,0
20230711,160000,423119440,14690,14690,14690,14690,0
20230711,155900,423119440,14690,14690,14690,14690,0
20230711,155800,423119440,14690,14690,14690,14690,0
20230711,155700,423119440,14690,14690,14690,14690,0
20230711,155600,423119440,14690,14690,14690,14690,0
20230711,155500,423119440,14690,14690,14690,14690,0
20230711,155400,423119440,14690,14690,14690,14690,0
20230711,155300,423119440,14690,14690,14690,14690,0
20230711,155200,423119440,14690,14690,14690,14690,0
20230711,155100,423119440,14690,14690,14690,14690,0
20230711,155000,423119440,14690,14690,14690,14690,0
20230711,154900,423119440,14690,14690,14690,14690,0
20230711,154800,423119440,14690,14690,14690,14690,0
20230711,154700,423119440,14690,14690,14690,14690,0
20230711,154600,423119440,14690,14690,14690,14690,0
20230711,154500,423119440,14690,14690,14690,14690,0
20230711,154400,423119440,14690,14690,14690,14690,0
20230711,154300,423119440,14690,14690,14690,14690,0
20230711,154200,423119440,14690,14690,14690,14690,0
20230711,154100,423119440,14690,14690,14690,14690,0
20230711,154000,423119440,14690,14690,14690,14690,0
20230711,153900,423119440,14690,14690,14690,14690,0
20230711,153800,423119440,14690,14690,14690,14690,0
20230711,153700,423119440,14690,14690,14690,14690,0
20230711,153600,423119440,14690,14690,14690,14690,0
20230711,153500,423119440,14690,14690,14690,14690,0
20230711,153400,423119440,14690,14690,14690,14690,0
20230711,153300,423119440,14690,14690,14690,14690,695
20230711,153200,423119440,14690,14690,14690,14690,0
20230711,153100,423119440,14690,14690,14690,14690,0
20230711,153000,423119440,14690,14690,14690,14690,695
20230711,152900,412909890,14680,14680,14680,14680,0
20230711,152800,412909890,14680,14680,14680,14680,0
20230711,152700,412909890,14680,14680,14680,14680,0
20230711,152600,412909890,14680,14680,14680,14680,0
20230711,152500,412909890,14680,14680,14680,14680,0
20230711,152400,412909890,14680,14680,14680,14680,0
20230711,152300,412909890,14680,14680,14680,14680,0
20230711,152200,412909890,14680,14680,14680,14680,0
20230711,152100,412909890,14680,14680,14680,14680,0
20230711,152000,412909890,14680,14680,14680,14680,0
20230711,151900,412909890,14680,14690,14690,14680,105
20230711,151800,411368440,14690,14680,14690,14680,23
20230711,151700,411030730,14690,14690,14690,14690,8
20230711,151600,410913210,14690,14690,14690,14690,10
20230711,151500,410766310,14690,14690,14690,14690,0
20230711,151400,410766310,14690,14690,14690,14690,0
20230711,151300,410766310,14690,14690,14690,14690,0
20230711,151200,410766310,14690,14690,14690,14690,29
20230711,151100,410340300,14680,14680,14680,14680,5
20230711,151000,410266900,14680,14680,14680,14680,1
20230711,150900,410252220,14690,14690,14690,14690,22
20230711,150800,409929040,14690,14690,14690,14690,52
20230711,150700,409165160,14690,14690,14690,14690,1
20230711,150600,409150470,14680,14680,14680,14680,6
20230711,150500,409062390,14690,14690,14690,14690,1
20230711,150400,409047700,14690,14690,14690,14690,10
20230711,150300,408900800,14690,14690,14690,14690,40
20230711,150200,408313200,14690,14690,14690,14690,0
20230711,150100,408313200,14690,14690,14690,14690,21
20230711,150000,408004710,14700,14720,14720,14700,207
20230711,145900,404958070,14700,14670,14700,14670,1743
20230711,145800,379349680,14650,14680,14680,14650,200
20230711,145700,376418100,14660,14670,14670,14660,129
20230711,145600,374525890,14680,14690,14690,14680,31
20230711,145500,374070600,14690,14690,14690,14690,0
20230711,145400,374070600,14690,14690,14690,14690,0
20230711,145300,374070600,14690,14690,14690,14690,0
20230711,145200,374070600,14690,14690,14690,14690,0
20230711,145100,374070600,14690,14690,14690,14690,0
20230711,145000,374070600,14690,14690,14690,14690,0
20230711,144900,374070600,14690,14680,14690,14680,35
20230711,144800,373556460,14690,14690,14690,14690,35
20230711,144700,373042310,14690,14690,14690,14690,8
20230711,144600,372924790,14690,14690,14690,14690,0
20230711,144500,372924790,14690,14650,14690,14650,39
20230711,144400,372352040,14650,14680,14690,14650,193
20230711,144300,369519870,14700,14700,14700,14700,0
20230711,144200,369519870,14700,14700,14700,14700,0
20230711,144100,369519870,14700,14680,14700,14680,106
20230711,144000,367963160,14660,14660,14660,14660,101
20230711,143900,366482500,14650,14670,14670,14650,400
20230711,143800,360619500,14680,14680,14680,14680,6
20230711,143700,360531420,14680,14690,14690,14680,116
20230711,143600,358827610,14700,14700,14700,14700,0
20230711,143500,358827610,14700,14700,14700,14700,0
20230711,143400,358827610,14700,14700,14700,14700,12
20230711,143300,358651210,14700,14700,14700,14700,51
20230711,143200,357901510,14700,14700,14700,14700,0
20230711,143100,357901510,14700,14700,14700,14700,25
20230711,143000,357534010,14710,14720,14720,14710,48
20230711,142900,356827880,14720,14720,14720,14720,0
20230711,142800,356827880,14720,14720,14720,14720,0
20230711,142700,356827880,14720,14720,14720,14720,140
20230711,142600,354767080,14710,14710,14710,14710,0
20230711,142500,354767080,14710,14710,14710,14710,0
20230711,142400,354767080,14710,14720,14720,14710,120
20230711,142300,353001380,14720,14720,14720,14720,0
20230711,142200,353001380,14720,14720,14720,14720,0
20230711,142100,353001380,14720,14720,14720,14720,0
20230711,142000,353001380,14720,14720,14720,14720,0
20230711,141900,353001380,14720,14720,14720,14720,1
20230711,141800,352986660,14730,14730,14730,14730,0
20230711,141700,352986660,14730,14730,14730,14730,0
20230711,141600,352986660,14730,14720,14730,14720,370
20230711,141500,347540250,14720,14720,14720,14720,31
20230711,141400,347083930,14730,14730,14730,14730,20
20230711,141300,346789330,14720,14720,14720,14720,0
20230711,141200,346789330,14720,14720,14720,14720,200
20230711,141100,343845330,14730,14730,14730,14730,60
20230711,141000,342961530,14730,14720,14730,14720,459
20230711,140900,336202090,14710,14710,14710,14710,1
20230711,140800,336187380,14720,14720,14720,14720,10
20230711,140700,336040180,14720,14720,14720,14720,170
20230711,140600,333537780,14720,14720,14720,14720,79
20230711,140500,332374900,14720,14720,14720,14720,21
20230711,140400,332065780,14730,14730,14730,14730,55
20230711,140300,331255630,14730,14730,14730,14730,0
20230711,140200,331255630,14730,14730,14730,14730,1
20230711,140100,331240900,14730,14730,14730,14730,20
20230711,140000,330946300,14730,14730,14730,14730,0
20230711,135900,330946300,14730,14730,14730,14730,0
20230711,135800,330946300,14730,14710,14730,14710,9
20230711,135700,330813830,14710,14710,14710,14710,0
20230711,135600,330813830,14710,14700,14720,14700,116
20230711,135500,329107930,14700,14700,14700,14700,0
20230711,135400,329107930,14700,14700,14700,14700,0
20230711,135300,329107930,14700,14700,14700,14700,0
20230711,135200,329107930,14700,14700,14700,14700,166
20230711,135100,326667730,14690,14690,14690,14690,180
20230711,135000,324023530,14640,14690,14690,14640,29
20230711,134900,323598020,14700,14700,14700,14700,0
20230711,134800,323598020,14700,14700,14700,14700,0
20230711,134700,323598020,14700,14660,14700,14660,21
20230711,134600,323289360,14660,14660,14660,14660,0
20230711,134500,323289360,14660,14660,14660,14660,0
20230711,134400,323289360,14660,14660,14660,14660,120
20230711,134300,321530160,14630,14630,14630,14630,0
20230711,134200,321530160,14630,14640,14640,14600,2545
20230711,134100,284355430,14640,14640,14640,14640,0
20230711,134000,284355430,14640,14660,14660,14640,730
20230711,133900,273665590,14660,14660,14660,14660,20
20230711,133800,273372390,14660,14700,14700,14660,15
20230711,133700,273152290,14700,14700,14700,14700,3
20230711,133600,273108190,14690,14690,14700,14690,207
20230711,133500,270065360,14660,14660,14660,14660,2
20230711,133400,270036040,14650,14660,14660,14650,56
20230711,133300,269215630,14660,14670,14670,14660,35
20230711,133200,268702500,14670,14670,14670,14670,80
20230711,133100,267528900,14700,14700,14700,14700,5
20230711,133000,267455400,14670,14690,14690,14670,900
20230711,132900,254246650,14700,14700,14700,14700,21
20230711,132800,253937950,14700,14700,14700,14700,0
20230711,132700,253937950,14700,14700,14700,14700,200
20230711,132600,250997950,14700,14700,14700,14700,1
20230711,132500,250983250,14750,14750,14750,14750,0
20230711,132400,250983250,14750,14750,14750,14750,0
20230711,132300,250983250,14750,14750,14750,14750,2
20230711,132200,250953750,14750,14730,14750,14730,59
20230711,132100,250084000,14730,14730,14730,14730,0
20230711,132000,250084000,14730,14730,14730,14730,0
20230711,131900,250084000,14730,14730,14730,14730,95
20230711,131800,248684650,14700,14700,14700,14700,373
20230711,131700,243201550,14700,14700,14700,14700,100
20230711,131600,241731550,14700,14700,14700,14700,0
20230711,131500,241731550,14700,14700,14700,14700,0
20230711,131400,241731550,14700,14700,14700,14700,28
20230711,131300,241319950,14700,14700,14700,14700,5
20230711,131200,241246450,14710,14710,14710,14710,34
20230711,131100,240746310,14690,14710,14710,14690,522
20230711,131000,233071110,14710,14710,14710,14710,0
20230711,130900,233071110,14710,14730,14730,14710,205
20230711,130800,230054030,14730,14730,14730,14730,0
20230711,130700,230054030,14730,14740,14740,14730,33
20230711,130600,229567650,14740,14740,14740,14740,3
20230711,130500,229523430,14740,14740,14740,14740,1
20230711,130400,229508690,14740,14740,14740,14740,0
20230711,130300,229508690,14740,14740,14740,14740,21
20230711,130200,229199150,14740,14740,14740,14740,0
20230711,130100,229199150,14740,14740,14740,14740,0
20230711,130000,229199150,14740,14740,14740,14740,0
20230711,125900,229199150,14740,14740,14740,14740,0
20230711,125800,229199150,14740,14740,14740,14740,0
20230711,125700,229199150,14740,14740,14740,14740,0
20230711,125600,229199150,14740,14740,14740,14740,0
20230711,125500,229199150,14740,14740,14740,14740,2
20230711,125400,229169670,14730,14730,14730,14730,0
20230711,125300,229169670,14730,14730,14730,14730,0
20230711,125200,229169670,14730,14730,14730,14730,31
20230711,125100,228713040,14730,14730,14730,14730,0
20230711,125000,228713040,14730,14730,14730,14730,50
20230711,124900,227976540,14730,14730,14730,14730,10
20230711,124800,227829240,14730,14740,14740,14730,30
20230711,124700,227387250,14740,14740,14740,14740,1
20230711,124600,227372510,14730,14730,14730,14730,0
20230711,124500,227372510,14730,14730,14730,14730,0
20230711,124400,227372510,14730,14730,14730,14730,82
20230711,124300,226164650,14740,14740,14740,14740,29
20230711,124200,225737190,14730,14730,14730,14730,6
20230711,124100,225648810,14740,14740,14740,14740,10
20230711,124000,225501410,14740,14740,14740,14740,0
20230711,123900,225501410,14740,14740,14740,14740,0
20230711,123800,225501410,14740,14740,14740,14740,20
20230711,123700,225206610,14740,14740,14740,14740,0
20230711,123600,225206610,14740,14740,14740,14740,0
20230711,123500,225206610,14740,14740,14740,14740,55
20230711,123400,224395910,14750,14750,14750,14750,0
20230711,123300,224395910,14750,14750,14750,14750,0
20230711,123200,224395910,14750,14750,14750,14750,0
20230711,123100,224395910,14750,14750,14750,14750,0
20230711,123000,224395910,14750,14750,14750,14750,39
20230711,122900,223820660,14750,14750,14750,14750,5
20230711,122800,223746910,14760,14760,14760,14760,0
20230711,122700,223746910,14760,14760,14760,14760,0
20230711,122600,223746910,14760,14760,14760,14760,0
20230711,122500,223746910,14760,14760,14760,14760,0
20230711,122400,223746910,14760,14760,14760,14760,66
20230711,122300,222772750,14760,14760,14760,14760,0
20230711,122200,222772750,14760,14760,14760,14760,1
20230711,122100,222757990,14760,14760,14760,14760,33
20230711,122000,222270910,14770,14770,14770,14770,20
20230711,121900,221975510,14770,14770,14770,14770,0
20230711,121800,221975510,14770,14770,14770,14770,0
20230711,121700,221975510,14770,14770,14770,14770,0
20230711,121600,221975510,14770,14770,14770,14770,0
20230711,121500,221975510,14770,14770,14770,14770,0
20230711,121400,221975510,14770,14770,14770,14770,0
20230711,121300,221975510,14770,14770,14770,14770,0
20230711,121200,221975510,14770,14760,14770,14760,50
20230711,121100,221237490,14770,14770,14770,14770,47
20230711,121000,220543300,14770,14770,14770,14770,0
20230711,120900,220543300,14770,14770,14770,14770,0
20230711,120800,220543300,14770,14770,14770,14770,0
20230711,120700,220543300,14770,14770,14770,14770,0
20230711,120600,220543300,14770,14770,14770,14770,5
20230711,120500,220469450,14780,14780,14780,14780,0
20230711,120400,220469450,14780,14780,14780,14780,21
20230711,120300,220159070,14780,14780,14780,14780,0
20230711,120200,220159070,14780,14780,14780,14780,0
20230711,120100,220159070,14780,14780,14780,14780,1
20230711,120000,220144290,14780,14780,14780,14780,268
20230711,115900,216183250,14780,14780,14780,14780,105
20230711,115800,214631350,14780,14780,14780,14780,0
20230711,115700,214631350,14780,14770,14780,14770,115
20230711,115600,212931800,14790,14790,14790,14790,0
20230711,115500,212931800,14790,14780,14790,14780,58
20230711,115400,212074130,14780,14780,14780,14780,120
20230711,115300,210300530,14780,14780,14780,14780,10
20230711,115200,210152730,14780,14780,14780,14780,0
20230711,115100,210152730,14780,14780,14780,14780,0
20230711,115000,210152730,14780,14780,14780,14780,100
20230711,114900,208674730,14780,14780,14780,14780,62
20230711,114800,207758370,14780,14780,14780,14780,80
20230711,114700,206575970,14780,14780,14780,14780,100
20230711,114600,205097970,14780,14780,14780,14780,95
20230711,114500,203693870,14780,14780,14780,14780,10
20230711,114400,203546070,14780,14780,14780,14780,149
20230711,114300,201343850,14780,14780,14780,14780,41
20230711,114200,200737870,14780,14780,14780,14780,264
20230711,114100,196835950,14780,14780,14780,14780,0
20230711,114000,196835950,14780,14780,14780,14780,0
20230711,113900,196835950,14780,14780,14780,14780,0
20230711,113800,196835950,14780,14790,14790,14780,43
20230711,113700,196200310,14790,14790,14790,14790,0
20230711,113600,196200310,14790,14790,14790,14790,20
20230711,113500,195904510,14790,14790,14790,14790,42
20230711,113400,195283330,14770,14770,14770,14770,0
20230711,113300,195283330,14770,14770,14770,14770,0
20230711,113200,195283330,14770,14770,14770,14770,16
20230711,113100,195047010,14770,14770,14770,14770,4
20230711,113000,194987930,14770,14750,14770,14750,287
20230711,112900,190753000,14750,14750,14750,14750,120
20230711,112800,188983000,14750,14750,14750,14750,60
20230711,112700,188098000,14750,14750,14750,14750,38
20230711,112600,187537500,14750,14750,14750,14750,80
20230711,112500,186357500,14750,14750,14750,14750,0
20230711,112400,186357500,14750,14750,14750,14750,10
20230711,112300,186210000,14720,14720,14720,14720,0
20230711,112200,186210000,14720,14720,14720,14720,161
20230711,112100,183840080,14720,14720,14720,14720,0
20230711,112000,183840080,14720,14720,14720,14720,0
20230711,111900,183840080,14720,14740,14740,14720,23
20230711,111800,183501220,14750,14750,14750,14750,10
20230711,111700,183353720,14750,14750,14750,14750,10
20230711,111600,183206220,14750,14760,14760,14750,58
20230711,111500,182350430,14750,14750,14750,14750,0
20230711,111400,182350430,14750,14750,14750,14750,0
20230711,111300,182350430,14750,14750,14750,14750,0
20230711,111200,182350430,14750,14750,14750,14750,0
20230711,111100,182350430,14750,14750,14750,14750,0
20230711,111000,182350430,14750,14750,14750,14750,3
20230711,110900,182306180,14750,14750,14750,14750,1
20230711,110800,182291430,14750,14750,14750,14750,0
20230711,110700,182291430,14750,14750,14750,14750,0
20230711,110600,182291430,14750,14750,14750,14750,1
20230711,110500,182276680,14750,14750,14750,14750,0
20230711,110400,182276680,14750,14790,14790,14750,561
20230711,110300,174000060,14800,14800,14800,14800,0
20230711,110200,174000060,14800,14800,14800,14800,0
20230711,110100,174000060,14800,14800,14800,14800,69
20230711,110000,172978860,14800,14800,14800,14800,5
20230711,105900,172904860,14800,14800,14800,14800,0
20230711,105800,172904860,14800,14800,14800,14800,0
20230711,105700,172904860,14800,14800,14800,14800,19
20230711,105600,172623660,14800,14800,14800,14800,0
20230711,105500,172623660,14800,14800,14800,14800,10
20230711,105400,172475660,14800,14800,14800,14800,39
20230711,105300,171898460,14760,14760,14760,14760,92
20230711,105200,170540540,14800,14800,14800,14800,0
20230711,105100,170540540,14800,14800,14800,14800,0
20230711,105000,170540540,14800,14800,14800,14800,20
20230711,104900,170244540,14800,14770,14800,14770,153
20230711,104800,167984670,14770,14770,14770,14770,100
20230711,104700,166507670,14760,14760,14760,14760,6
20230711,104600,166419110,14750,14760,14760,14750,151
20230711,104500,164191850,14760,14760,14760,14760,161
20230711,104400,161815490,14750,14750,14750,14750,0
20230711,104300,161815490,14750,14750,14750,14750,0
20230711,104200,161815490,14750,14760,14760,14750,20
20230711,104100,161520390,14770,14770,14770,14770,10
20230711,104000,161372690,14790,14790,14790,14790,0
20230711,103900,161372690,14790,14760,14790,14750,79
20230711,103800,160205780,14770,14780,14780,14770,20
20230711,103700,159910280,14790,14790,14790,14790,1
20230711,103600,159895490,14800,14800,14800,14800,10
20230711,103500,159747490,14710,14740,14740,14710,364
20230711,103400,154391000,14730,14730,14730,14730,0
20230711,103300,154391000,14730,14730,14730,14730,0
20230711,103200,154391000,14730,14730,14730,14730,0
20230711,103100,154391000,14730,14740,14740,14730,217
20230711,103000,151194290,14730,14730,14730,14730,0
20230711,102900,151194290,14730,14730,14730,14730,55
20230711,102800,150384140,14800,14800,14800,14800,0
20230711,102700,150384140,14800,14800,14800,14800,5
20230711,102600,150310140,14800,14790,14800,14790,5
20230711,102500,150236180,14800,14800,14800,14800,0
20230711,102400,150236180,14800,14800,14800,14800,0
20230711,102300,150236180,14800,14800,14800,14800,0
20230711,102200,150236180,14800,14800,14800,14800,0
20230711,102100,150236180,14800,14800,14800,14800,0
20230711,102000,150236180,14800,14800,14800,14800,0
20230711,101900,150236180,14800,14800,14800,14800,0
20230711,101800,150236180,14800,14800,14800,14800,100
20230711,101700,148756180,14820,14820,14820,14820,0
20230711,101600,148756180,14820,14820,14820,14820,1
20230711,101500,148741360,14720,14830,14830,14720,99
20230711,101400,147278520,14830,14830,14830,14830,0
20230711,101300,147278520,14830,14780,14830,14780,34
20230711,101200,146774490,14710,14720,14720,14710,102
20230711,101100,145273960,14710,14780,14780,14710,453
20230711,101000,138598930,14780,14780,14780,14780,0
20230711,100900,138598930,14780,14780,14780,14780,0
20230711,100800,138598930,14780,14780,14780,14780,0
20230711,100700,138598930,14780,14780,14780,14780,0
20230711,100600,138598930,14780,14780,14780,14780,0
20230711,100500,138598930,14780,14780,14780,14780,0
20230711,100400,138598930,14780,14800,14800,14780,410
20230711,100300,132533410,14850,14850,14850,14850,0
20230711,100200,132533410,14850,14850,14850,14850,0
20230711,100100,132533410,14850,14850,14850,14850,0
20230711,100000,132533410,14850,14850,14850,14850,1
20230711,095900,132518560,14810,14820,14820,14810,46
20230711,095800,131837290,14810,14810,14810,14810,0
20230711,095700,131837290,14810,14810,14810,14810,0
20230711,095600,131837290,14810,14810,14810,14810,6
20230711,095500,131748430,14890,14890,14890,14890,0
20230711,095400,131748430,14890,14890,14890,14890,1
20230711,095300,131733540,14890,14890,14890,14890,0
20230711,095200,131733540,14890,14890,14890,14890,0
20230711,095100,131733540,14890,14860,14890,14860,150
20230711,095000,129503040,14810,14810,14860,14810,316
20230711,094900,124822840,14810,14810,14810,14810,0
20230711,094800,124822840,14810,14810,14810,14810,89
20230711,094700,123504750,14810,14810,14810,14810,1
20230711,094600,123489940,14860,14850,14860,14850,34
20230711,094500,122984710,14820,14870,14870,14820,2
20230711,094400,122955020,14880,14880,14880,14880,1
20230711,094300,122940140,14880,14880,14880,14880,200
20230711,094200,119964140,14890,14890,14890,14890,0
20230711,094100,119964140,14890,14890,14890,14890,0
20230711,094000,119964140,14890,14830,14890,14830,150
20230711,093900,117737520,14860,14860,14860,14860,0
20230711,093800,117737520,14860,14830,14860,14830,50
20230711,093700,116995560,14830,14840,14840,14830,1071
20230711,093600,101102070,14840,14840,14840,14840,53
20230711,093500,100315550,14900,14900,14900,14900,58
20230711,093400,99451350,14900,14900,14900,14900,10
20230711,093300,99302350,14900,14900,14900,14900,1
20230711,093200,99287450,14840,14850,14850,14840,92
20230711,093100,97922080,14850,14850,14850,14850,19
20230711,093000,97639930,14930,14920,14930,14920,34
20230711,092900,97132340,14850,14920,14950,14850,676
20230711,092800,87036610,14930,14900,14930,14900,690
20230711,092700,76744770,14850,14850,14850,14850,13
20230711,092600,76551720,14850,14860,14910,14850,37
20230711,092500,76000920,14910,14860,14910,14860,105
20230711,092400,74435620,14930,14890,14930,14890,250
20230711,092300,70710810,14890,14870,14900,14870,502
20230711,092200,63238520,14870,14860,14870,14860,20
20230711,092100,62941180,14880,14850,14880,14850,327
20230711,092000,58082210,14850,14850,14850,14850,0
20230711,091900,58082210,14850,14850,14850,14850,10
20230711,091800,57933710,14880,14850,14880,14850,135
20230711,091700,55927910,14850,14790,14850,14750,534
20230711,091600,48046970,14890,14880,14890,14880,34
20230711,091500,47540780,14790,14790,14790,14790,2
20230711,091400,47511200,14890,14780,14890,14780,109
20230711,091300,45893280,14880,14880,14880,14880,50
20230711,091200,45149280,14880,14870,14880,14870,62
20230711,091100,44227000,14880,14880,14880,14880,34
20230711,091000,43721080,14700,14760,14760,14680,675
20230711,090900,33760670,14760,14770,14770,14750,53
20230711,090800,32978370,14850,14850,14850,14850,0
20230711,090700,32978370,14850,14850,14850,14850,0
20230711,090600,32978370,14850,14930,14930,14850,210
20230711,090500,29859070,14950,14900,14950,14850,462
20230711,090400,22989700,14900,14850,14960,14850,278
20230711,090300,18847680,14890,14890,14890,14890,2
20230711,090200,18817900,14930,14740,14930,14740,317
20230711,090100,14119000,14740,14730,14740,14730,200
20230711,090000,11172000,14700,14700,14700,14700,760