KissMeData/034220/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191200,22962002070,15080,15080,15080,15080,279165
20230713,191100,22962002070,15080,15080,15080,15080,0
20230713,191000,22962002070,15080,15080,15080,15080,0
20230713,190900,22962002070,15080,15080,15080,15080,0
20230713,190800,22962002070,15080,15080,15080,15080,0
20230713,190700,22962002070,15080,15080,15080,15080,0
20230713,190600,22962002070,15080,15080,15080,15080,0
20230713,190500,22962002070,15080,15080,15080,15080,0
20230713,190400,22962002070,15080,15080,15080,15080,0
20230713,190300,22962002070,15080,15080,15080,15080,0
20230713,190200,22962002070,15080,15080,15080,15080,0
20230713,190100,22962002070,15080,15080,15080,15080,0
20230713,190000,22962002070,15080,15080,15080,15080,0
20230713,185900,22962002070,15080,15080,15080,15080,0
20230713,185800,22962002070,15080,15080,15080,15080,0
20230713,185700,22962002070,15080,15080,15080,15080,0
20230713,185600,22962002070,15080,15080,15080,15080,0
20230713,185500,22962002070,15080,15080,15080,15080,0
20230713,185400,22962002070,15080,15080,15080,15080,0
20230713,185300,22962002070,15080,15080,15080,15080,0
20230713,185200,22962002070,15080,15080,15080,15080,0
20230713,185100,22962002070,15080,15080,15080,15080,0
20230713,185000,22962002070,15080,15080,15080,15080,0
20230713,184900,22962002070,15080,15080,15080,15080,0
20230713,184800,22962002070,15080,15080,15080,15080,0
20230713,184700,22962002070,15080,15080,15080,15080,0
20230713,184600,22962002070,15080,15080,15080,15080,0
20230713,184500,22962002070,15080,15080,15080,15080,0
20230713,184400,22962002070,15080,15080,15080,15080,0
20230713,184300,22962002070,15080,15080,15080,15080,0
20230713,184200,22962002070,15080,15080,15080,15080,279165
20230713,184100,22962002070,15080,15080,15080,15080,0
20230713,184000,22962002070,15080,15080,15080,15080,0
20230713,183900,22962002070,15080,15080,15080,15080,0
20230713,183800,22962002070,15080,15080,15080,15080,0
20230713,183700,22962002070,15080,15080,15080,15080,0
20230713,183600,22962002070,15080,15080,15080,15080,0
20230713,183500,22962002070,15080,15080,15080,15080,0
20230713,183400,22962002070,15080,15080,15080,15080,0
20230713,183300,22962002070,15080,15080,15080,15080,0
20230713,183200,22962002070,15080,15080,15080,15080,0
20230713,183100,22962002070,15080,15080,15080,15080,0
20230713,183000,22962002070,15080,15080,15080,15080,0
20230713,182900,22962002070,15080,15080,15080,15080,0
20230713,182800,22962002070,15080,15080,15080,15080,0
20230713,182700,22962002070,15080,15080,15080,15080,0
20230713,182600,22962002070,15080,15080,15080,15080,0
20230713,182500,22962002070,15080,15080,15080,15080,0
20230713,182400,22962002070,15080,15080,15080,15080,0
20230713,182300,22962002070,15080,15080,15080,15080,0
20230713,182200,22962002070,15080,15080,15080,15080,0
20230713,182100,22962002070,15080,15080,15080,15080,0
20230713,182000,22962002070,15080,15080,15080,15080,0
20230713,181900,22962002070,15080,15080,15080,15080,0
20230713,181800,22962002070,15080,15080,15080,15080,0
20230713,181700,22962002070,15080,15080,15080,15080,0
20230713,181600,22962002070,15080,15080,15080,15080,0
20230713,181500,22962002070,15080,15080,15080,15080,0
20230713,181400,22962002070,15080,15080,15080,15080,0
20230713,181300,22962002070,15080,15080,15080,15080,0
20230713,181200,22962002070,15080,15080,15080,15080,279165
20230713,181100,22962002070,15080,15080,15080,15080,0
20230713,181000,22962002070,15080,15080,15080,15080,0
20230713,180900,22962002070,15080,15080,15080,15080,0
20230713,180800,22962002070,15080,15080,15080,15080,0
20230713,180700,22962002070,15080,15080,15080,15080,0
20230713,180600,22962002070,15080,15080,15080,15080,0
20230713,180500,22962002070,15080,15080,15080,15080,0
20230713,180400,22962002070,15080,15080,15080,15080,0
20230713,180300,22962002070,15080,15080,15080,15080,0
20230713,180200,22962002070,15080,15080,15080,15080,0
20230713,180100,22962002070,15080,15080,15080,15080,0
20230713,180000,22962002070,15080,15080,15080,15080,0
20230713,175900,22962002070,15080,15080,15080,15080,0
20230713,175800,22962002070,15080,15080,15080,15080,0
20230713,175700,22962002070,15080,15080,15080,15080,0
20230713,175600,22962002070,15080,15080,15080,15080,0
20230713,175500,22962002070,15080,15080,15080,15080,0
20230713,175400,22962002070,15080,15080,15080,15080,0
20230713,175300,22962002070,15080,15080,15080,15080,0
20230713,175200,22962002070,15080,15080,15080,15080,0
20230713,175100,22962002070,15080,15080,15080,15080,0
20230713,175000,22962002070,15080,15080,15080,15080,0
20230713,174900,22962002070,15080,15080,15080,15080,0
20230713,174800,22962002070,15080,15080,15080,15080,0
20230713,174700,22962002070,15080,15080,15080,15080,0
20230713,174600,22962002070,15080,15080,15080,15080,0
20230713,174500,22962002070,15080,15080,15080,15080,0
20230713,174400,22962002070,15080,15080,15080,15080,0
20230713,174300,22962002070,15080,15080,15080,15080,0
20230713,174200,22962002070,15080,15080,15080,15080,279165
20230713,174100,22962002070,15080,15080,15080,15080,0
20230713,174000,22962002070,15080,15080,15080,15080,0
20230713,173900,22962002070,15080,15080,15080,15080,0
20230713,173800,22962002070,15080,15080,15080,15080,0
20230713,173700,22962002070,15080,15080,15080,15080,0
20230713,173600,22962002070,15080,15080,15080,15080,0
20230713,173500,22962002070,15080,15080,15080,15080,0
20230713,173400,22962002070,15080,15080,15080,15080,0
20230713,173300,22962002070,15080,15080,15080,15080,0
20230713,173200,22962002070,15080,15080,15080,15080,0
20230713,173100,22962002070,15080,15080,15080,15080,0
20230713,173000,22962002070,15080,15080,15080,15080,0
20230713,172900,22962002070,15080,15080,15080,15080,0
20230713,172800,22962002070,15080,15080,15080,15080,0
20230713,172700,22962002070,15080,15080,15080,15080,0
20230713,172600,22962002070,15080,15080,15080,15080,0
20230713,172500,22962002070,15080,15080,15080,15080,0
20230713,172400,22962002070,15080,15080,15080,15080,0
20230713,172300,22962002070,15080,15080,15080,15080,0
20230713,172200,22962002070,15080,15080,15080,15080,0
20230713,172100,22962002070,15080,15080,15080,15080,0
20230713,172000,22962002070,15080,15080,15080,15080,0
20230713,171900,22962002070,15080,15080,15080,15080,0
20230713,171800,22962002070,15080,15080,15080,15080,0
20230713,171700,22962002070,15080,15080,15080,15080,0
20230713,171600,22962002070,15080,15080,15080,15080,0
20230713,171500,22962002070,15080,15080,15080,15080,0
20230713,171400,22962002070,15080,15080,15080,15080,0
20230713,171300,22962002070,15080,15080,15080,15080,0
20230713,171200,22962002070,15080,15080,15080,15080,279165
20230713,171100,22962002070,15080,15080,15080,15080,0
20230713,171000,22962002070,15080,15080,15080,15080,0
20230713,170900,22962002070,15080,15080,15080,15080,0
20230713,170800,22962002070,15080,15080,15080,15080,0
20230713,170700,22962002070,15080,15080,15080,15080,0
20230713,170600,22962002070,15080,15080,15080,15080,0
20230713,170500,22962002070,15080,15080,15080,15080,0
20230713,170400,22962002070,15080,15080,15080,15080,0
20230713,170300,22962002070,15080,15080,15080,15080,0
20230713,170200,22962002070,15080,15080,15080,15080,0
20230713,170100,22962002070,15080,15080,15080,15080,0
20230713,170000,22962002070,15080,15080,15080,15080,0
20230713,165900,22962002070,15080,15080,15080,15080,0
20230713,165800,22962002070,15080,15080,15080,15080,0
20230713,165700,22962002070,15080,15080,15080,15080,0
20230713,165600,22962002070,15080,15080,15080,15080,0
20230713,165500,22962002070,15080,15080,15080,15080,0
20230713,165400,22962002070,15080,15080,15080,15080,0
20230713,165300,22962002070,15080,15080,15080,15080,0
20230713,165200,22962002070,15080,15080,15080,15080,0
20230713,165100,22962002070,15080,15080,15080,15080,0
20230713,165000,22962002070,15080,15080,15080,15080,0
20230713,164900,22962002070,15080,15080,15080,15080,0
20230713,164800,22962002070,15080,15080,15080,15080,0
20230713,164700,22962002070,15080,15080,15080,15080,0
20230713,164600,22962002070,15080,15080,15080,15080,0
20230713,164500,22962002070,15080,15080,15080,15080,0
20230713,164400,22962002070,15080,15080,15080,15080,0
20230713,164300,22962002070,15080,15080,15080,15080,0
20230713,164200,22962002070,15080,15080,15080,15080,279165
20230713,164100,22962002070,15080,15080,15080,15080,0
20230713,164000,22962002070,15080,15080,15080,15080,0
20230713,163900,22962002070,15080,15080,15080,15080,0
20230713,163800,22962002070,15080,15080,15080,15080,0
20230713,163700,22962002070,15080,15080,15080,15080,0
20230713,163600,22962002070,15080,15080,15080,15080,0
20230713,163500,22962002070,15080,15080,15080,15080,0
20230713,163400,22962002070,15080,15080,15080,15080,0
20230713,163300,22962002070,15080,15080,15080,15080,0
20230713,163200,22962002070,15080,15080,15080,15080,0
20230713,163100,22962002070,15080,15080,15080,15080,0
20230713,163000,22962002070,15080,15080,15080,15080,0
20230713,162900,22962002070,15080,15080,15080,15080,0
20230713,162800,22962002070,15080,15080,15080,15080,0
20230713,162700,22962002070,15080,15080,15080,15080,0
20230713,162600,22962002070,15080,15080,15080,15080,0
20230713,162500,22962002070,15080,15080,15080,15080,0
20230713,162400,22962002070,15080,15080,15080,15080,0
20230713,162300,22962002070,15080,15080,15080,15080,0
20230713,162200,22962002070,15080,15080,15080,15080,0
20230713,162100,22962002070,15080,15080,15080,15080,0
20230713,162000,22962002070,15080,15080,15080,15080,0
20230713,161900,22962002070,15080,15080,15080,15080,0
20230713,161800,22962002070,15080,15080,15080,15080,0
20230713,161700,22962002070,15080,15080,15080,15080,0
20230713,161600,22962002070,15080,15080,15080,15080,0
20230713,161500,22962002070,15080,15080,15080,15080,0
20230713,161400,22962002070,15080,15080,15080,15080,0
20230713,161300,22962002070,15080,15080,15080,15080,0
20230713,161200,22962002070,15080,15080,15080,15080,279165
20230713,161100,22962002070,15080,15080,15080,15080,0
20230713,161000,22962002070,15080,15080,15080,15080,0
20230713,160900,22962002070,15080,15080,15080,15080,0
20230713,160800,22962002070,15080,15080,15080,15080,0
20230713,160700,22962002070,15080,15080,15080,15080,0
20230713,160600,22962002070,15080,15080,15080,15080,0
20230713,160500,22962002070,15080,15080,15080,15080,0
20230713,160400,22962002070,15080,15080,15080,15080,0
20230713,160300,22962002070,15080,15080,15080,15080,0
20230713,160200,22962002070,15080,15080,15080,15080,0
20230713,160100,22962002070,15080,15080,15080,15080,0
20230713,160000,22962002070,15080,15080,15080,15080,0
20230713,155900,22962002070,15080,15080,15080,15080,0
20230713,155800,22962002070,15080,15080,15080,15080,0
20230713,155700,22962002070,15080,15080,15080,15080,0
20230713,155600,22962002070,15080,15080,15080,15080,0
20230713,155500,22962002070,15080,15080,15080,15080,0
20230713,155400,22962002070,15080,15080,15080,15080,0
20230713,155300,22962002070,15080,15080,15080,15080,0
20230713,155200,22962002070,15080,15080,15080,15080,0
20230713,155100,22962002070,15080,15080,15080,15080,0
20230713,155000,22962002070,15080,15080,15080,15080,0
20230713,154900,22962002070,15080,15080,15080,15080,0
20230713,154800,22962002070,15080,15080,15080,15080,0
20230713,154700,22962002070,15080,15080,15080,15080,0
20230713,154600,22962002070,15080,15080,15080,15080,0
20230713,154500,22962002070,15080,15080,15080,15080,0
20230713,154400,22962002070,15080,15080,15080,15080,0
20230713,154300,22962002070,15080,15080,15080,15080,0
20230713,154200,22962002070,15080,15080,15080,15080,279165
20230713,154100,22962002070,15080,15080,15080,15080,0
20230713,154000,22962002070,15080,15080,15080,15080,0
20230713,153900,22962002070,15080,15080,15080,15080,0
20230713,153800,22962002070,15080,15080,15080,15080,0
20230713,153700,22962002070,15080,15080,15080,15080,0
20230713,153600,22962002070,15080,15080,15080,15080,0
20230713,153500,22962002070,15080,15080,15080,15080,0
20230713,153400,22962002070,15080,15080,15080,15080,0
20230713,153300,22962002070,15080,15080,15080,15080,0
20230713,153200,22962002070,15080,15080,15080,15080,0
20230713,153100,22962002070,15080,15080,15080,15080,0
20230713,153000,22962002070,15080,15080,15080,15080,279165
20230713,152900,18752193870,15090,15090,15090,15090,0
20230713,152800,18752193870,15090,15090,15090,15090,0
20230713,152700,18752193870,15090,15090,15090,15090,0
20230713,152600,18752193870,15090,15090,15090,15090,0
20230713,152500,18752193870,15090,15090,15090,15090,0
20230713,152400,18752193870,15090,15090,15090,15090,0
20230713,152300,18752193870,15090,15090,15090,15090,0
20230713,152200,18752193870,15090,15090,15090,15090,0
20230713,152100,18752193870,15090,15090,15090,15090,0
20230713,152000,18752193870,15090,15090,15090,15090,0
20230713,151900,18752193870,15090,15100,15110,15090,3164
20230713,151800,18704427770,15110,15110,15120,15100,1931
20230713,151700,18675253040,15120,15130,15130,15110,6676
20230713,151600,18574324990,15130,15130,15150,15120,7694
20230713,151500,18457865190,15130,15120,15130,15120,1065
20230713,151400,18441757750,15120,15120,15130,15120,2496
20230713,151300,18404008110,15120,15110,15120,15110,1771
20230713,151200,18377232070,15120,15120,15120,15110,1127
20230713,151100,18360196920,15110,15110,15120,15110,758
20230713,151000,18348740950,15120,15100,15120,15090,7244
20230713,150900,18239317140,15100,15100,15100,15090,1070
20230713,150800,18223161600,15100,15090,15100,15090,1403
20230713,150700,18201982020,15100,15100,15110,15090,2618
20230713,150600,18162445370,15110,15100,15110,15090,3020
20230713,150500,18116837140,15100,15110,15110,15090,1662
20230713,150400,18091743760,15110,15100,15110,15090,1326
20230713,150300,18071718260,15100,15100,15120,15090,4999
20230713,150200,17996211510,15100,15110,15110,15090,1864
20230713,150100,17968067230,15100,15110,15110,15090,6922
20230713,150000,17863545010,15110,15110,15110,15100,1598
20230713,145900,17839406310,15110,15100,15110,15100,1983
20230713,145800,17809450550,15110,15110,15110,15100,1533
20230713,145700,17786289530,15110,15100,15110,15100,1836
20230713,145600,17758553220,15100,15110,15110,15100,917
20230713,145500,17744703410,15110,15100,15120,15100,3240
20230713,145400,17695771100,15110,15110,15110,15100,1880
20230713,145300,17667373770,15110,15090,15110,15090,2511
20230713,145200,17629451230,15100,15100,15110,15090,1672
20230713,145100,17604202330,15100,15100,15100,15090,546
20230713,145000,17595961160,15090,15090,15100,15090,1344
20230713,144900,17575671080,15100,15100,15100,15090,2206
20230713,144800,17542371680,15090,15080,15090,15080,832
20230713,144700,17529820850,15080,15090,15100,15080,1329
20230713,144600,17509770790,15080,15110,15120,15080,2491
20230713,144500,17472151420,15110,15120,15120,15110,620
20230713,144400,17462780350,15110,15120,15120,15110,1584
20230713,144300,17438836300,15120,15120,15120,15110,1230
20230713,144200,17420249380,15110,15100,15120,15100,2773
20230713,144100,17378346070,15090,15080,15090,15070,1438
20230713,144000,17356651410,15070,15090,15100,15070,1482
20230713,143900,17334294070,15090,15080,15100,15080,1017
20230713,143800,17318950480,15090,15080,15100,15080,1279
20230713,143700,17299651690,15080,15080,15090,15070,1661
20230713,143600,17274603040,15090,15080,15090,15080,1253
20230713,143500,17255699540,15080,15090,15090,15080,795
20230713,143400,17243706410,15090,15090,15090,15080,1274
20230713,143300,17224490150,15090,15100,15100,15080,819
20230713,143200,17212132680,15090,15070,15100,15070,874
20230713,143100,17198947120,15090,15080,15100,15070,2047
20230713,143000,17168071180,15070,15080,15080,15070,1445
20230713,142900,17146290280,15080,15070,15080,15070,737
20230713,142800,17135180400,15080,15080,15080,15070,1209
20230713,142700,17116952460,15080,15070,15090,15070,2143
20230713,142600,17084642100,15070,15070,15080,15070,1135
20230713,142500,17067532890,15070,15070,15080,15050,4478
20230713,142400,17000050800,15060,15090,15090,15060,1236
20230713,142300,16981419050,15090,15080,15090,15080,1933
20230713,142200,16952263480,15080,15080,15090,15080,1502
20230713,142100,16929607930,15080,15090,15090,15080,1738
20230713,142000,16903395530,15080,15060,15080,15060,1153
20230713,141900,16886012210,15050,15060,15090,15050,1943
20230713,141800,16856737790,15050,15060,15060,15030,28602
20230713,141700,16426307900,15060,15070,15070,15050,4181
20230713,141600,16363330430,15080,15070,15080,15070,726
20230713,141500,16352385650,15070,15080,15080,15070,1728
20230713,141400,16326337660,15070,15070,15070,15070,424
20230713,141300,16319947980,15080,15090,15090,15070,4357
20230713,141200,16254252190,15090,15100,15110,15080,3120
20230713,141100,16207143930,15110,15100,15110,15100,874
20230713,141000,16193943900,15100,15070,15110,15070,1175
20230713,140900,16176207580,15060,15080,15120,15060,2668
20230713,140800,16135956630,15080,15120,15120,15080,3193
20230713,140700,16087738190,15100,15090,15120,15080,1088
20230713,140600,16071311440,15080,15090,15120,15080,6126
20230713,140500,15978793880,15100,15090,15100,15090,2095
20230713,140400,15947173770,15090,15090,15100,15090,1444
20230713,140300,15925379530,15090,15080,15090,15080,958
20230713,140200,15910927160,15080,15100,15100,15070,1313
20230713,140100,15891129320,15090,15090,15090,15070,1665
20230713,140000,15866014200,15080,15070,15090,15060,2676
20230713,135900,15825664210,15070,15080,15090,15060,1433
20230713,135800,15804063030,15080,15080,15100,15050,10068
20230713,135700,15652413670,15080,15090,15100,15050,9310
20230713,135600,15512078520,15100,15100,15120,15090,1775
20230713,135500,15485271120,15110,15100,15110,15090,1717
20230713,135400,15459348650,15090,15110,15110,15090,3520
20230713,135300,15406212500,15100,15110,15110,15100,1121
20230713,135200,15389278810,15120,15110,15120,15090,1788
20230713,135100,15362274180,15100,15110,15120,15090,2832
20230713,135000,15319485780,15120,15120,15120,15110,1193
20230713,134900,15301453490,15120,15110,15130,15110,1109
20230713,134800,15284684130,15110,15110,15140,15100,3453
20230713,134700,15232487850,15120,15130,15130,15100,4599
20230713,134600,15162996890,15130,15130,15130,15120,2567
20230713,134500,15124175260,15130,15120,15130,15120,933
20230713,134400,15110060550,15120,15120,15130,15120,1409
20230713,134300,15088752000,15120,15130,15130,15120,1123
20230713,134200,15071762040,15130,15140,15140,15130,1190
20230713,134100,15053751240,15150,15140,15150,15130,788
20230713,134000,15041820650,15130,15140,15140,15130,2148
20230713,133900,15009319510,15130,15140,15150,15130,960
20230713,133800,14994785300,15140,15140,15150,15130,1826
20230713,133700,14967139970,15140,15130,15140,15130,2242
20230713,133600,14933201790,15140,15130,15140,15130,1277
20230713,133500,14913873000,15130,15140,15150,15130,2504
20230713,133400,14875953970,15130,15130,15140,15130,2438
20230713,133300,14839060500,15140,15140,15140,15130,1333
20230713,133200,14818884180,15140,15140,15140,15130,614
20230713,133100,14809590990,15140,15150,15160,15140,939
20230713,133000,14795363370,15150,15150,15160,15150,963
20230713,132900,14780770450,15150,15130,15150,15120,4588
20230713,132800,14711319430,15140,15140,15140,15130,1675
20230713,132700,14685966590,15140,15150,15150,15140,2049
20230713,132600,14654937310,15150,15160,15160,15140,1378
20230713,132500,14634055090,15150,15170,15170,15150,2890
20230713,132400,14590259130,15170,15170,15170,15150,1474
20230713,132300,14567914730,15160,15160,15160,15150,800
20230713,132200,14555786750,15160,15170,15170,15160,1550
20230713,132100,14532286010,15170,15170,15170,15160,1095
20230713,132000,14515679250,15170,15170,15180,15160,3297
20230713,131900,14465649580,15160,15160,15170,15160,1059
20230713,131800,14449589320,15170,15180,15180,15160,1714
20230713,131700,14423588560,15180,15180,15180,15180,377
20230713,131600,14417865700,15180,15170,15180,15170,498
20230713,131500,14410307320,15170,15180,15190,15170,3289
20230713,131400,14360396240,15190,15190,15190,15190,444
20230713,131300,14353651880,15190,15190,15190,15170,787
20230713,131200,14341698640,15190,15200,15200,15180,2154
20230713,131100,14308978270,15190,15180,15200,15180,2600
20230713,131000,14269483060,15180,15170,15180,15170,1213
20230713,130900,14251071910,15170,15190,15190,15170,2529
20230713,130800,14212698290,15170,15180,15190,15170,2757
20230713,130700,14170849170,15190,15200,15200,15180,1936
20230713,130600,14141439260,15200,15200,15210,15200,1027
20230713,130500,14125828760,15200,15200,15210,15200,959
20230713,130400,14111251820,15210,15210,15220,15190,3163
20230713,130300,14063149560,15220,15220,15220,15210,579
20230713,130200,14054338160,15220,15220,15220,15210,989
20230713,130100,14039291810,15210,15210,15220,15200,1916
20230713,130000,14010145670,15210,15220,15220,15210,1693
20230713,125900,13984379270,15220,15220,15220,15200,1309
20230713,125800,13964470910,15200,15210,15220,15200,2533
20230713,125700,13925941640,15220,15210,15230,15200,3490
20230713,125600,13872827070,15210,15190,15210,15180,2136
20230713,125500,13840377140,15190,15190,15200,15180,1361
20230713,125400,13819706970,15190,15190,15210,15180,6624
20230713,125300,13719036920,15190,15200,15200,15190,2510
20230713,125200,13680902560,15200,15200,15210,15190,2020
20230713,125100,13650200220,15200,15200,15210,15190,2533
20230713,125000,13611684570,15200,15200,15210,15180,3356
20230713,124900,13560681910,15200,15210,15220,15190,21157
20230713,124800,13239046340,15220,15220,15220,15210,780
20230713,124700,13227176270,15220,15220,15230,15210,1134
20230713,124600,13209917080,15220,15230,15230,15210,1563
20230713,124500,13186130710,15230,15240,15240,15230,4758
20230713,124400,13113658680,15230,15220,15240,15220,2279
20230713,124300,13078939940,15230,15230,15230,15220,5532
20230713,124200,12994724290,15230,15240,15240,15220,3185
20230713,124100,12946213300,15240,15240,15240,15230,1203
20230713,124000,12927881170,15240,15240,15240,15230,1415
20230713,123900,12906323540,15240,15240,15240,15230,1931
20230713,123800,12876895860,15240,15240,15240,15230,886
20230713,123700,12863394340,15230,15240,15240,15230,2002
20230713,123600,12832889340,15240,15240,15240,15230,745
20230713,123500,12821537030,15230,15240,15240,15230,4700
20230713,123400,12749941140,15240,15240,15240,15240,1525
20230713,123300,12726700140,15240,15250,15250,15240,1234
20230713,123200,12707886600,15240,15250,15250,15240,4491
20230713,123100,12639434420,15250,15240,15250,15240,1049
20230713,123000,12623439460,15240,15240,15240,15230,2539
20230713,122900,12584751970,15240,15240,15240,15230,836
20230713,122800,12572012370,15230,15240,15240,15230,2023
20230713,122700,12541185840,15240,15240,15250,15240,2538
20230713,122600,12502493190,15240,15240,15250,15240,1191
20230713,122500,12484336390,15240,15250,15250,15240,896
20230713,122400,12470672510,15250,15240,15250,15240,1879
20230713,122300,12442024500,15240,15230,15250,15220,7443
20230713,122200,12328658540,15230,15230,15230,15220,1554
20230713,122100,12304992720,15230,15220,15230,15220,1141
20230713,122000,12287620130,15230,15220,15230,15220,1513
20230713,121900,12264584000,15230,15230,15230,15220,1025
20230713,121800,12248975080,15230,15230,15230,15220,1690
20230713,121700,12223243720,15230,15220,15230,15220,1607
20230713,121600,12198776400,15220,15250,15250,15220,4155
20230713,121500,12135479750,15250,15230,15250,15230,2667
20230713,121400,12094848120,15230,15230,15240,15220,4012
20230713,121300,12033770510,15230,15230,15240,15220,903
20230713,121200,12020014960,15230,15240,15240,15230,2930
20230713,121100,11975386590,15240,15240,15240,15230,1400
20230713,121000,11954055050,15240,15230,15240,15230,1115
20230713,120900,11937066620,15240,15230,15240,15220,2264
20230713,120800,11902583670,15220,15240,15240,15220,5707
20230713,120700,11815668710,15230,15240,15240,15230,1025
20230713,120600,11800048970,15240,15240,15240,15230,1447
20230713,120500,11777998540,15240,15240,15240,15230,7432
20230713,120400,11664762650,15230,15230,15240,15230,883
20230713,120300,11651311540,15230,15230,15240,15220,959
20230713,120200,11636701290,15230,15230,15240,15220,2558
20230713,120100,11597742310,15230,15220,15230,15220,989
20230713,120000,11582682390,15220,15220,15240,15220,1293
20230713,115900,11562993000,15230,15240,15240,15220,6045
20230713,115800,11470936390,15240,15240,15240,15230,1119
20230713,115700,11453887620,15240,15230,15240,15220,1284
20230713,115600,11434331520,15230,15230,15240,15220,1032
20230713,115500,11418611920,15230,15230,15240,15230,1669
20230713,115400,11393182850,15240,15230,15240,15230,2996
20230713,115300,11347538210,15230,15230,15240,15230,2339
20230713,115200,11311909870,15230,15230,15240,15220,2671
20230713,115100,11271228690,15220,15230,15230,15220,1065
20230713,115000,11255012480,15230,15230,15240,15220,1809
20230713,114900,11227458250,15230,15240,15250,15230,1913
20230713,114800,11198303620,15240,15260,15260,15240,5646
20230713,114700,11112216700,15260,15240,15260,15240,2177
20230713,114600,11079004300,15240,15250,15250,15240,1488
20230713,114500,11056317040,15250,15240,15260,15240,4432
20230713,114400,10988726180,15240,15240,15250,15240,2910
20230713,114300,10944351270,15240,15240,15250,15240,1503
20230713,114200,10921436590,15250,15250,15250,15240,2308
20230713,114100,10886248270,15240,15230,15250,15230,1961
20230713,114000,10856363100,15240,15240,15240,15220,1655
20230713,113900,10831153660,15240,15230,15240,15220,1634
20230713,113800,10806263570,15230,15230,15230,15220,739
20230713,113700,10795009400,15230,15230,15230,15220,1970
20230713,113600,10765007460,15230,15230,15240,15230,1446
20230713,113500,10742977470,15240,15240,15250,15230,4280
20230713,113400,10677747460,15240,15240,15250,15230,2184
20230713,113300,10644470160,15230,15230,15240,15230,2443
20230713,113200,10607250510,15230,15240,15240,15230,678
20230713,113100,10596922870,15240,15240,15240,15230,1198
20230713,113000,10578665590,15230,15250,15250,15230,5289
20230713,112900,10498054230,15250,15230,15250,15230,5077
20230713,112800,10420677860,15240,15240,15240,15230,1490
20230713,112700,10397971750,15240,15230,15240,15230,4424
20230713,112600,10330581370,15230,15220,15230,15220,812
20230713,112500,10318215340,15230,15220,15230,15210,2324
20230713,112400,10282841160,15220,15220,15220,15210,1543
20230713,112300,10259362870,15210,15210,15220,15210,1321
20230713,112200,10239259830,15210,15210,15220,15200,2421
20230713,112100,10202426530,15210,15200,15210,15200,2351
20230713,112000,10166679820,15210,15210,15210,15190,3499
20230713,111900,10113490610,15200,15210,15220,15200,1892
20230713,111800,10084720270,15210,15200,15220,15200,2623
20230713,111700,10044825710,15210,15210,15220,15200,2707
20230713,111600,10003650280,15210,15220,15220,15210,2579
20230713,111500,9964418950,15220,15210,15220,15210,3615
20230713,111400,9909421690,15210,15210,15220,15210,1963
20230713,111300,9879558770,15220,15200,15220,15200,1680
20230713,111200,9854002660,15210,15220,15220,15200,4394
20230713,111100,9787164330,15220,15220,15220,15210,2218
20230713,111000,9753420340,15220,15220,15230,15170,14679
20230713,110900,9530199720,15220,15230,15230,15220,1651
20230713,110800,9505066910,15220,15210,15230,15210,6898
20230713,110700,9400062700,15210,15200,15220,15190,16050
20230713,110600,9156034260,15200,15190,15200,15190,7369
20230713,110500,9044031730,15190,15190,15200,15190,1673
20230713,110400,9018612540,15200,15190,15200,15190,7503
20230713,110300,8904613300,15190,15190,15190,15180,1412
20230713,110200,8883170840,15190,15190,15190,15180,1171
20230713,110100,8865389230,15190,15200,15200,15190,4573
20230713,110000,8795921540,15190,15190,15200,15190,780
20230713,105900,8784067450,15190,15200,15200,15190,5064
20230713,105800,8707135380,15200,15180,15200,15180,4761
20230713,105700,8634814380,15190,15190,15190,15180,1209
20230713,105600,8616452800,15190,15190,15190,15180,666
20230713,105500,8606338850,15180,15170,15190,15170,7397
20230713,105400,8494047520,15170,15180,15180,15170,1366
20230713,105300,8473313010,15180,15170,15180,15170,2209
20230713,105200,8439796790,15180,15180,15180,15170,4895
20230713,105100,8365526560,15180,15180,15180,15170,1647
20230713,105000,8340532960,15170,15170,15170,15170,3386
20230713,104900,8289167340,15170,15160,15170,15160,2326
20230713,104800,8253888070,15170,15160,15170,15150,2830
20230713,104700,8210982840,15160,15160,15160,15150,3175
20230713,104600,8162862430,15160,15150,15160,15140,11407
20230713,104500,7990027840,15150,15120,15150,15120,9095
20230713,104400,7852354740,15120,15120,15120,15110,1175
20230713,104300,7834589370,15120,15120,15120,15110,968
20230713,104200,7819959350,15120,15110,15120,15110,1432
20230713,104100,7798310230,15120,15120,15120,15110,315
20230713,104000,7793547720,15110,15130,15140,15110,3111
20230713,103900,7746487320,15140,15130,15140,15130,812
20230713,103800,7734198320,15140,15130,15140,15130,2667
20230713,103700,7693842130,15140,15130,15140,15120,1158
20230713,103600,7676321580,15130,15140,15140,15120,6780
20230713,103500,7573738550,15140,15130,15140,15120,4465
20230713,103400,7506182720,15130,15120,15130,15110,3073
20230713,103300,7459701040,15120,15120,15120,15110,1316
20230713,103200,7439807930,15110,15120,15120,15110,590
20230713,103100,7430888230,15110,15110,15120,15110,1591
20230713,103000,7406848050,15120,15100,15120,15100,2126
20230713,102900,7374717780,15110,15100,15110,15090,4917
20230713,102800,7300447310,15090,15120,15120,15090,8110
20230713,102700,7177948960,15110,15120,15120,15110,2550
20230713,102600,7139397560,15120,15120,15120,15110,1104
20230713,102500,7122707740,15120,15120,15130,15110,5707
20230713,102400,7036417280,15130,15130,15130,15120,2124
20230713,102300,7004295060,15120,15120,15130,15120,950
20230713,102200,6989925920,15130,15120,15130,15120,1438
20230713,102100,6968173640,15120,15120,15130,15110,13332
20230713,102000,6766592280,15110,15120,15120,15110,2330
20230713,101900,6731370340,15120,15120,15120,15110,1898
20230713,101800,6702682570,15120,15110,15120,15110,2609
20230713,101700,6663244530,15120,15110,15120,15100,3210
20230713,101600,6614736650,15120,15120,15120,15100,2536
20230713,101500,6576414860,15120,15100,15120,15100,2530
20230713,101400,6538187050,15110,15110,15120,15100,8789
20230713,101300,6405382510,15110,15110,15110,15100,2200
20230713,101200,6372141880,15100,15090,15110,15090,1365
20230713,101100,6351527850,15090,15110,15110,15090,3932
20230713,101000,6292147950,15100,15100,15110,15100,12016
20230713,100900,6110691920,15090,15090,15100,15080,5631
20230713,100800,6025724400,15090,15080,15100,15080,10338
20230713,100700,5869723090,15090,15080,15090,15080,1971
20230713,100600,5839996300,15080,15080,15090,15070,6225
20230713,100500,5746130120,15070,15080,15080,15070,2106
20230713,100400,5714378100,15080,15070,15080,15070,1290
20230713,100300,5694933290,15070,15060,15080,15060,1084
20230713,100200,5678595870,15070,15080,15090,15060,1277
20230713,100100,5659346720,15090,15080,15090,15070,5081
20230713,100000,5582765040,15080,15080,15090,15070,6985
20230713,095900,5477420410,15080,15070,15090,15070,9945
20230713,095800,5327463520,15060,15060,15070,15050,6401
20230713,095700,5231053690,15040,15040,15060,15040,5128
20230713,095600,5153881490,15050,15050,15050,15040,681
20230713,095500,5143634980,15050,15040,15050,15040,1179
20230713,095400,5125899380,15040,15040,15050,15040,1014
20230713,095300,5110645270,15040,15040,15050,15040,1052
20230713,095200,5094817430,15040,15060,15060,15030,17799
20230713,095100,4827071940,15060,15060,15060,15050,2077
20230713,095000,4795806590,15060,15050,15060,15050,2220
20230713,094900,4762390700,15050,15050,15050,15040,1218
20230713,094800,4744059830,15060,15050,15060,15040,4150
20230713,094700,4681604260,15050,15040,15050,15040,4766
20230713,094600,4609894930,15040,15020,15050,15020,10434
20230713,094500,4453020140,15020,15030,15030,15020,1831
20230713,094400,4425510280,15030,15040,15040,15020,4323
20230713,094300,4360542700,15050,15060,15060,15040,3817
20230713,094200,4303090570,15060,15060,15070,15050,8590
20230713,094100,4173727750,15070,15060,15070,15060,1874
20230713,094000,4145502590,15070,15070,15080,15060,4087
20230713,093900,4083920180,15070,15080,15080,15070,2002
20230713,093800,4053731120,15080,15070,15090,15070,8014
20230713,093700,3932869310,15080,15050,15080,15040,18400
20230713,093600,3655788930,15050,15050,15050,15040,2228
20230713,093500,3622272490,15050,15050,15050,15040,1147
20230713,093400,3605014080,15040,15050,15050,15040,1176
20230713,093300,3587325940,15040,15020,15050,15020,1550
20230713,093200,3564028070,15030,15030,15040,15020,3097
20230713,093100,3517487200,15020,15050,15050,15020,9721
20230713,093000,3371338490,15050,15050,15060,15040,2426
20230713,092900,3334826710,15060,15050,15060,15040,3230
20230713,092800,3286215340,15060,15050,15060,15040,4465
20230713,092700,3219026870,15050,15040,15050,15030,2805
20230713,092600,3176838020,15040,15050,15060,15030,9657
20230713,092500,3031593310,15050,15050,15060,15050,2598
20230713,092400,2992488760,15050,15040,15050,15030,10239
20230713,092300,2838464380,15030,15030,15040,15030,5523
20230713,092200,2755451880,15030,15030,15040,15020,2008
20230713,092100,2725274440,15030,15020,15030,15010,2831
20230713,092000,2682740040,15020,15030,15040,15010,11859
20230713,091900,2504570790,15030,15040,15040,15030,1094
20230713,091800,2488126230,15030,15050,15050,15030,6789
20230713,091700,2386071200,15040,15020,15050,15010,6825
20230713,091600,2283482840,15020,15010,15020,15010,7881
20230713,091500,2165177100,15020,15010,15020,15000,3240
20230713,091400,2116543180,15010,15000,15020,15000,3372
20230713,091300,2065925570,15000,15000,15010,14990,5706
20230713,091200,1980338080,15010,15000,15010,15000,3243
20230713,091100,1931684720,15000,15000,15010,14990,4231
20230713,091000,1868220200,15000,14980,15010,14980,15091
20230713,090900,1641949060,14970,14970,15000,14970,11265
20230713,090800,1473165980,14970,14970,14980,14960,9774
20230713,090700,1326877640,14970,14930,14970,14930,16608
20230713,090600,1078512530,14920,14920,14940,14910,7281
20230713,090500,969851240,14930,14900,14940,14890,14936
20230713,090400,747065030,14900,14910,14920,14890,7199
20230713,090300,639750880,14910,14910,14920,14910,7106
20230713,090200,533773040,14910,14870,14940,14870,16169
20230713,090100,292937910,14860,14870,14880,14850,4870
20230713,090000,220551960,14880,14890,14900,14870,14804