KissMeData/024110/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190500,7489311900,10260,10260,10260,10260,170568
20230713,190400,7489311900,10260,10260,10260,10260,0
20230713,190300,7489311900,10260,10260,10260,10260,0
20230713,190200,7489311900,10260,10260,10260,10260,0
20230713,190100,7489311900,10260,10260,10260,10260,0
20230713,190000,7489311900,10260,10260,10260,10260,0
20230713,185900,7489311900,10260,10260,10260,10260,0
20230713,185800,7489311900,10260,10260,10260,10260,0
20230713,185700,7489311900,10260,10260,10260,10260,0
20230713,185600,7489311900,10260,10260,10260,10260,0
20230713,185500,7489311900,10260,10260,10260,10260,0
20230713,185400,7489311900,10260,10260,10260,10260,0
20230713,185300,7489311900,10260,10260,10260,10260,0
20230713,185200,7489311900,10260,10260,10260,10260,0
20230713,185100,7489311900,10260,10260,10260,10260,0
20230713,185000,7489311900,10260,10260,10260,10260,0
20230713,184900,7489311900,10260,10260,10260,10260,0
20230713,184800,7489311900,10260,10260,10260,10260,0
20230713,184700,7489311900,10260,10260,10260,10260,0
20230713,184600,7489311900,10260,10260,10260,10260,0
20230713,184500,7489311900,10260,10260,10260,10260,0
20230713,184400,7489311900,10260,10260,10260,10260,0
20230713,184300,7489311900,10260,10260,10260,10260,0
20230713,184200,7489311900,10260,10260,10260,10260,0
20230713,184100,7489311900,10260,10260,10260,10260,0
20230713,184000,7489311900,10260,10260,10260,10260,0
20230713,183900,7489311900,10260,10260,10260,10260,0
20230713,183800,7489311900,10260,10260,10260,10260,0
20230713,183700,7489311900,10260,10260,10260,10260,0
20230713,183600,7489311900,10260,10260,10260,10260,0
20230713,183500,7489311900,10260,10260,10260,10260,170568
20230713,183400,7489311900,10260,10260,10260,10260,0
20230713,183300,7489311900,10260,10260,10260,10260,0
20230713,183200,7489311900,10260,10260,10260,10260,0
20230713,183100,7489311900,10260,10260,10260,10260,0
20230713,183000,7489311900,10260,10260,10260,10260,0
20230713,182900,7489311900,10260,10260,10260,10260,0
20230713,182800,7489311900,10260,10260,10260,10260,0
20230713,182700,7489311900,10260,10260,10260,10260,0
20230713,182600,7489311900,10260,10260,10260,10260,0
20230713,182500,7489311900,10260,10260,10260,10260,0
20230713,182400,7489311900,10260,10260,10260,10260,0
20230713,182300,7489311900,10260,10260,10260,10260,0
20230713,182200,7489311900,10260,10260,10260,10260,0
20230713,182100,7489311900,10260,10260,10260,10260,0
20230713,182000,7489311900,10260,10260,10260,10260,0
20230713,181900,7489311900,10260,10260,10260,10260,0
20230713,181800,7489311900,10260,10260,10260,10260,0
20230713,181700,7489311900,10260,10260,10260,10260,0
20230713,181600,7489311900,10260,10260,10260,10260,0
20230713,181500,7489311900,10260,10260,10260,10260,0
20230713,181400,7489311900,10260,10260,10260,10260,0
20230713,181300,7489311900,10260,10260,10260,10260,0
20230713,181200,7489311900,10260,10260,10260,10260,0
20230713,181100,7489311900,10260,10260,10260,10260,0
20230713,181000,7489311900,10260,10260,10260,10260,0
20230713,180900,7489311900,10260,10260,10260,10260,0
20230713,180800,7489311900,10260,10260,10260,10260,0
20230713,180700,7489311900,10260,10260,10260,10260,0
20230713,180600,7489311900,10260,10260,10260,10260,0
20230713,180500,7489311900,10260,10260,10260,10260,170568
20230713,180400,7489311900,10260,10260,10260,10260,0
20230713,180300,7489311900,10260,10260,10260,10260,0
20230713,180200,7489311900,10260,10260,10260,10260,0
20230713,180100,7489311900,10260,10260,10260,10260,0
20230713,180000,7489311900,10260,10260,10260,10260,0
20230713,175900,7489311900,10260,10260,10260,10260,0
20230713,175800,7489311900,10260,10260,10260,10260,0
20230713,175700,7489311900,10260,10260,10260,10260,0
20230713,175600,7489311900,10260,10260,10260,10260,0
20230713,175500,7489311900,10260,10260,10260,10260,0
20230713,175400,7489311900,10260,10260,10260,10260,0
20230713,175300,7489311900,10260,10260,10260,10260,0
20230713,175200,7489311900,10260,10260,10260,10260,0
20230713,175100,7489311900,10260,10260,10260,10260,0
20230713,175000,7489311900,10260,10260,10260,10260,0
20230713,174900,7489311900,10260,10260,10260,10260,0
20230713,174800,7489311900,10260,10260,10260,10260,0
20230713,174700,7489311900,10260,10260,10260,10260,0
20230713,174600,7489311900,10260,10260,10260,10260,0
20230713,174500,7489311900,10260,10260,10260,10260,0
20230713,174400,7489311900,10260,10260,10260,10260,0
20230713,174300,7489311900,10260,10260,10260,10260,0
20230713,174200,7489311900,10260,10260,10260,10260,0
20230713,174100,7489311900,10260,10260,10260,10260,0
20230713,174000,7489311900,10260,10260,10260,10260,0
20230713,173900,7489311900,10260,10260,10260,10260,0
20230713,173800,7489311900,10260,10260,10260,10260,0
20230713,173700,7489311900,10260,10260,10260,10260,0
20230713,173600,7489311900,10260,10260,10260,10260,0
20230713,173500,7489311900,10260,10260,10260,10260,170568
20230713,173400,7489311900,10260,10260,10260,10260,0
20230713,173300,7489311900,10260,10260,10260,10260,0
20230713,173200,7489311900,10260,10260,10260,10260,0
20230713,173100,7489311900,10260,10260,10260,10260,0
20230713,173000,7489311900,10260,10260,10260,10260,0
20230713,172900,7489311900,10260,10260,10260,10260,0
20230713,172800,7489311900,10260,10260,10260,10260,0
20230713,172700,7489311900,10260,10260,10260,10260,0
20230713,172600,7489311900,10260,10260,10260,10260,0
20230713,172500,7489311900,10260,10260,10260,10260,0
20230713,172400,7489311900,10260,10260,10260,10260,0
20230713,172300,7489311900,10260,10260,10260,10260,0
20230713,172200,7489311900,10260,10260,10260,10260,0
20230713,172100,7489311900,10260,10260,10260,10260,0
20230713,172000,7489311900,10260,10260,10260,10260,0
20230713,171900,7489311900,10260,10260,10260,10260,0
20230713,171800,7489311900,10260,10260,10260,10260,0
20230713,171700,7489311900,10260,10260,10260,10260,0
20230713,171600,7489311900,10260,10260,10260,10260,0
20230713,171500,7489311900,10260,10260,10260,10260,0
20230713,171400,7489311900,10260,10260,10260,10260,0
20230713,171300,7489311900,10260,10260,10260,10260,0
20230713,171200,7489311900,10260,10260,10260,10260,0
20230713,171100,7489311900,10260,10260,10260,10260,0
20230713,171000,7489311900,10260,10260,10260,10260,0
20230713,170900,7489311900,10260,10260,10260,10260,0
20230713,170800,7489311900,10260,10260,10260,10260,0
20230713,170700,7489311900,10260,10260,10260,10260,0
20230713,170600,7489311900,10260,10260,10260,10260,0
20230713,170500,7489311900,10260,10260,10260,10260,170568
20230713,170400,7489311900,10260,10260,10260,10260,0
20230713,170300,7489311900,10260,10260,10260,10260,0
20230713,170200,7489311900,10260,10260,10260,10260,0
20230713,170100,7489311900,10260,10260,10260,10260,0
20230713,170000,7489311900,10260,10260,10260,10260,0
20230713,165900,7489311900,10260,10260,10260,10260,0
20230713,165800,7489311900,10260,10260,10260,10260,0
20230713,165700,7489311900,10260,10260,10260,10260,0
20230713,165600,7489311900,10260,10260,10260,10260,0
20230713,165500,7489311900,10260,10260,10260,10260,0
20230713,165400,7489311900,10260,10260,10260,10260,0
20230713,165300,7489311900,10260,10260,10260,10260,0
20230713,165200,7489311900,10260,10260,10260,10260,0
20230713,165100,7489311900,10260,10260,10260,10260,0
20230713,165000,7489311900,10260,10260,10260,10260,0
20230713,164900,7489311900,10260,10260,10260,10260,0
20230713,164800,7489311900,10260,10260,10260,10260,0
20230713,164700,7489311900,10260,10260,10260,10260,0
20230713,164600,7489311900,10260,10260,10260,10260,0
20230713,164500,7489311900,10260,10260,10260,10260,0
20230713,164400,7489311900,10260,10260,10260,10260,0
20230713,164300,7489311900,10260,10260,10260,10260,0
20230713,164200,7489311900,10260,10260,10260,10260,0
20230713,164100,7489311900,10260,10260,10260,10260,0
20230713,164000,7489311900,10260,10260,10260,10260,0
20230713,163900,7489311900,10260,10260,10260,10260,0
20230713,163800,7489311900,10260,10260,10260,10260,0
20230713,163700,7489311900,10260,10260,10260,10260,0
20230713,163600,7489311900,10260,10260,10260,10260,0
20230713,163500,7489311900,10260,10260,10260,10260,170568
20230713,163400,7489311900,10260,10260,10260,10260,0
20230713,163300,7489311900,10260,10260,10260,10260,0
20230713,163200,7489311900,10260,10260,10260,10260,0
20230713,163100,7489311900,10260,10260,10260,10260,0
20230713,163000,7489311900,10260,10260,10260,10260,0
20230713,162900,7489311900,10260,10260,10260,10260,0
20230713,162800,7489311900,10260,10260,10260,10260,0
20230713,162700,7489311900,10260,10260,10260,10260,0
20230713,162600,7489311900,10260,10260,10260,10260,0
20230713,162500,7489311900,10260,10260,10260,10260,0
20230713,162400,7489311900,10260,10260,10260,10260,0
20230713,162300,7489311900,10260,10260,10260,10260,0
20230713,162200,7489311900,10260,10260,10260,10260,0
20230713,162100,7489311900,10260,10260,10260,10260,0
20230713,162000,7489311900,10260,10260,10260,10260,0
20230713,161900,7489311900,10260,10260,10260,10260,0
20230713,161800,7489311900,10260,10260,10260,10260,0
20230713,161700,7489311900,10260,10260,10260,10260,0
20230713,161600,7489311900,10260,10260,10260,10260,0
20230713,161500,7489311900,10260,10260,10260,10260,0
20230713,161400,7489311900,10260,10260,10260,10260,0
20230713,161300,7489311900,10260,10260,10260,10260,0
20230713,161200,7489311900,10260,10260,10260,10260,0
20230713,161100,7489311900,10260,10260,10260,10260,0
20230713,161000,7489311900,10260,10260,10260,10260,0
20230713,160900,7489311900,10260,10260,10260,10260,0
20230713,160800,7489311900,10260,10260,10260,10260,0
20230713,160700,7489311900,10260,10260,10260,10260,0
20230713,160600,7489311900,10260,10260,10260,10260,0
20230713,160500,7489311900,10260,10260,10260,10260,170568
20230713,160400,7489311900,10260,10260,10260,10260,0
20230713,160300,7489311900,10260,10260,10260,10260,0
20230713,160200,7489311900,10260,10260,10260,10260,0
20230713,160100,7489311900,10260,10260,10260,10260,0
20230713,160000,7489311900,10260,10260,10260,10260,0
20230713,155900,7489311900,10260,10260,10260,10260,0
20230713,155800,7489311900,10260,10260,10260,10260,0
20230713,155700,7489311900,10260,10260,10260,10260,0
20230713,155600,7489311900,10260,10260,10260,10260,0
20230713,155500,7489311900,10260,10260,10260,10260,0
20230713,155400,7489311900,10260,10260,10260,10260,0
20230713,155300,7489311900,10260,10260,10260,10260,0
20230713,155200,7489311900,10260,10260,10260,10260,0
20230713,155100,7489311900,10260,10260,10260,10260,0
20230713,155000,7489311900,10260,10260,10260,10260,0
20230713,154900,7489311900,10260,10260,10260,10260,0
20230713,154800,7489311900,10260,10260,10260,10260,0
20230713,154700,7489311900,10260,10260,10260,10260,0
20230713,154600,7489311900,10260,10260,10260,10260,0
20230713,154500,7489311900,10260,10260,10260,10260,0
20230713,154400,7489311900,10260,10260,10260,10260,0
20230713,154300,7489311900,10260,10260,10260,10260,0
20230713,154200,7489311900,10260,10260,10260,10260,0
20230713,154100,7489311900,10260,10260,10260,10260,0
20230713,154000,7489311900,10260,10260,10260,10260,0
20230713,153900,7489311900,10260,10260,10260,10260,0
20230713,153800,7489311900,10260,10260,10260,10260,0
20230713,153700,7489311900,10260,10260,10260,10260,0
20230713,153600,7489311900,10260,10260,10260,10260,0
20230713,153500,7489311900,10260,10260,10260,10260,170568
20230713,153400,7489311900,10260,10260,10260,10260,0
20230713,153300,7489311900,10260,10260,10260,10260,0
20230713,153200,7489311900,10260,10260,10260,10260,0
20230713,153100,7489311900,10260,10260,10260,10260,0
20230713,153000,7489311900,10260,10260,10260,10260,170568
20230713,152900,5739284220,10270,10270,10270,10270,0
20230713,152800,5739284220,10270,10270,10270,10270,0
20230713,152700,5739284220,10270,10270,10270,10270,0
20230713,152600,5739284220,10270,10270,10270,10270,0
20230713,152500,5739284220,10270,10270,10270,10270,0
20230713,152400,5739284220,10270,10270,10270,10270,0
20230713,152300,5739284220,10270,10270,10270,10270,0
20230713,152200,5739284220,10270,10270,10270,10270,0
20230713,152100,5739284220,10270,10270,10270,10270,0
20230713,152000,5739284220,10270,10270,10270,10270,0
20230713,151900,5739284220,10270,10280,10290,10270,2484
20230713,151800,5713737980,10280,10280,10290,10280,1329
20230713,151700,5700073290,10280,10290,10290,10280,2303
20230713,151600,5676397060,10280,10280,10290,10280,2771
20230713,151500,5647906940,10280,10280,10290,10280,1619
20230713,151400,5631252430,10290,10290,10290,10280,2519
20230713,151300,5605353580,10280,10280,10290,10280,645
20230713,151200,5598720830,10290,10290,10290,10280,1275
20230713,151100,5585610830,10290,10290,10290,10280,753
20230713,151000,5577865690,10290,10280,10290,10280,902
20230713,150900,5568590630,10280,10280,10290,10280,918
20230713,150800,5559152660,10280,10280,10290,10280,1948
20230713,150700,5539127210,10280,10280,10290,10280,209
20230713,150600,5536978660,10280,10280,10280,10280,898
20230713,150500,5527747220,10280,10280,10290,10280,3943
20230713,150400,5487213170,10280,10290,10290,10280,260
20230713,150300,5484540360,10280,10290,10290,10280,874
20230713,150200,5475554140,10290,10290,10290,10280,753
20230713,150100,5467808530,10290,10280,10290,10280,784
20230713,150000,5459748190,10290,10280,10290,10280,588
20230713,145900,5453700310,10280,10280,10290,10280,861
20230713,145800,5444847720,10290,10280,10290,10280,406
20230713,145700,5440672950,10280,10280,10290,10280,563
20230713,145600,5434885260,10280,10280,10280,10280,791
20230713,145500,5426753780,10280,10280,10290,10280,383
20230713,145400,5422816440,10290,10270,10290,10270,2227
20230713,145300,5399930100,10270,10270,10280,10270,3199
20230713,145200,5367047230,10270,10280,10280,10270,641
20230713,145100,5360464150,10270,10270,10280,10270,348
20230713,145000,5356890170,10270,10270,10280,10270,653
20230713,144900,5350183840,10270,10270,10280,10270,915
20230713,144800,5340782570,10270,10270,10280,10270,562
20230713,144700,5335010810,10270,10270,10280,10270,746
20230713,144600,5327349370,10270,10270,10280,10270,335
20230713,144500,5323908890,10270,10280,10280,10270,661
20230713,144400,5317120300,10270,10270,10280,10270,1371
20230713,144300,5303040080,10280,10270,10280,10270,1752
20230713,144200,5285037020,10270,10270,10280,10270,338
20230713,144100,5281565750,10270,10270,10280,10260,10310
20230713,144000,5175687440,10270,10270,10280,10270,3151
20230713,143900,5143324770,10270,10270,10270,10270,1915
20230713,143800,5123657720,10270,10270,10280,10270,367
20230713,143700,5119888580,10270,10270,10280,10270,965
20230713,143600,5109978020,10270,10270,10270,10270,650
20230713,143500,5103302520,10270,10270,10280,10270,288
20230713,143400,5100344720,10270,10280,10280,10270,1086
20230713,143300,5089188540,10270,10280,10280,10270,351
20230713,143200,5085583080,10280,10270,10280,10270,713
20230713,143100,5078260450,10280,10270,10280,10270,394
20230713,143000,5074213020,10270,10270,10280,10270,712
20230713,142900,5066900760,10270,10270,10280,10270,433
20230713,142800,5062453840,10280,10270,10280,10270,588
20230713,142700,5056415070,10270,10270,10280,10270,822
20230713,142600,5047973050,10270,10270,10280,10270,852
20230713,142500,5039222210,10270,10280,10280,10270,1558
20230713,142400,5023215860,10280,10270,10280,10270,358
20230713,142300,5019539180,10270,10270,10270,10270,928
20230713,142200,5010008620,10270,10270,10280,10270,405
20230713,142100,5005849240,10270,10280,10290,10270,1419
20230713,142000,4991267540,10280,10270,10290,10270,2393
20230713,141900,4966672430,10270,10270,10280,10270,1631
20230713,141800,4949915080,10270,10270,10280,10270,2795
20230713,141700,4921193710,10270,10270,10280,10270,579
20230713,141600,4915247370,10270,10270,10280,10270,684
20230713,141500,4908222660,10270,10270,10280,10270,364
20230713,141400,4904484360,10270,10270,10280,10270,825
20230713,141300,4896011530,10270,10270,10270,10270,726
20230713,141200,4888555510,10280,10280,10280,10270,720
20230713,141100,4881161040,10270,10270,10270,10270,6743
20230713,141000,4811910430,10280,10270,10290,10270,4121
20230713,140900,4769559590,10270,10270,10280,10260,3306
20230713,140800,4735608100,10270,10280,10280,10270,470
20230713,140700,4730781190,10270,10280,10290,10260,6015
20230713,140600,4668968380,10270,10270,10280,10270,482
20230713,140500,4664018230,10280,10270,10280,10270,745
20230713,140400,4656367070,10270,10260,10270,10260,1559
20230713,140300,4640358070,10270,10260,10270,10260,2226
20230713,140200,4617504930,10260,10270,10270,10260,2475
20230713,140100,4592091390,10260,10260,10260,10260,848
20230713,140000,4583390910,10270,10260,10270,10260,804
20230713,135900,4575141850,10260,10260,10270,10260,2449
20230713,135800,4549999580,10260,10260,10270,10260,3228
20230713,135700,4516860280,10260,10260,10270,10260,499
20230713,135600,4511740530,10260,10270,10270,10260,946
20230713,135500,4502028010,10270,10270,10280,10270,523
20230713,135400,4496656790,10270,10280,10280,10270,13265
20230713,135300,4360424550,10280,10270,10280,10270,886
20230713,135200,4351320210,10270,10270,10280,10270,1980
20230713,135100,4330972700,10270,10270,10280,10270,2350
20230713,135000,4306818180,10280,10270,10280,10270,811
20230713,134900,4298489190,10270,10280,10280,10270,791
20230713,134800,4290365610,10270,10270,10280,10270,2588
20230713,134700,4263784930,10270,10270,10280,10270,774
20230713,134600,4255835880,10270,10270,10280,10270,607
20230713,134500,4249601340,10270,10270,10280,10270,1161
20230713,134400,4237673660,10270,10270,10280,10270,491
20230713,134300,4232631080,10270,10270,10280,10270,1343
20230713,134200,4218838440,10280,10270,10280,10270,297
20230713,134100,4215788190,10270,10270,10280,10270,5718
20230713,134000,4157064310,10270,10270,10280,10270,768
20230713,133900,4149176930,10270,10270,10270,10270,453
20230713,133800,4144524620,10270,10270,10280,10270,798
20230713,133700,4136329140,10270,10270,10280,10270,1993
20230713,133600,4115844300,10280,10270,10280,10270,782
20230713,133500,4107813060,10270,10270,10280,10270,1720
20230713,133400,4090136090,10270,10270,10280,10270,772
20230713,133300,4082207630,10270,10280,10280,10270,9012
20230713,133200,3989565420,10280,10280,10280,10280,2661
20230713,133100,3962210340,10280,10280,10290,10280,983
20230713,133000,3952104090,10280,10280,10280,10280,796
20230713,132900,3943921210,10280,10280,10280,10280,644
20230713,132800,3937300890,10280,10290,10290,10280,267
20230713,132700,3934554090,10280,10280,10280,10280,856
20230713,132600,3925754410,10290,10280,10290,10280,2002
20230713,132500,3905173750,10290,10280,10290,10280,534
20230713,132400,3899684040,10290,10280,10290,10280,182
20230713,132300,3897813050,10280,10280,10280,10280,679
20230713,132200,3890832930,10280,10290,10290,10280,221
20230713,132100,3888561000,10290,10280,10290,10280,1527
20230713,132000,3872853350,10280,10280,10280,10270,1133
20230713,131900,3861206860,10280,10270,10280,10270,813
20230713,131800,3852849780,10270,10280,10280,10270,763
20230713,131700,3845007300,10280,10280,10290,10280,399
20230713,131600,3840905080,10280,10280,10290,10280,874
20230713,131500,3831920050,10280,10280,10290,10280,232
20230713,131400,3829534480,10280,10280,10280,10280,627
20230713,131300,3823088920,10280,10270,10280,10270,485
20230713,131200,3818104450,10270,10280,10280,10270,1166
20230713,131100,3806125400,10270,10270,10290,10270,3414
20230713,131000,3771037510,10270,10270,10280,10270,990
20230713,130900,3760861840,10270,10290,10290,10270,761
20230713,130800,3753039660,10290,10280,10290,10280,211
20230713,130700,3750870560,10280,10280,10280,10280,752
20230713,130600,3743140000,10280,10280,10280,10280,107
20230713,130500,3742040040,10280,10280,10290,10280,928
20230713,130400,3732500180,10280,10290,10290,10280,1221
20230713,130300,3719939400,10280,10290,10290,10280,519
20230713,130200,3714603850,10280,10280,10290,10280,734
20230713,130100,3707057800,10290,10280,10290,10280,1334
20230713,130000,3693332910,10280,10280,10290,10280,797
20230713,125900,3685139740,10280,10280,10290,10280,209
20230713,125800,3682991200,10280,10290,10290,10280,3214
20230713,125700,3649920040,10300,10280,10300,10280,1627
20230713,125600,3633180650,10280,10290,10290,10280,551
20230713,125500,3627515950,10290,10280,10290,10280,576
20230713,125400,3621593710,10280,10280,10290,10280,1529
20230713,125300,3605865520,10280,10280,10280,10280,829
20230713,125200,3597343400,10290,10280,10290,10280,367
20230713,125100,3593569500,10280,10280,10280,10280,686
20230713,125000,3586517420,10280,10280,10280,10280,776
20230713,124900,3578540140,10280,10270,10290,10270,4423
20230713,124800,3533076990,10280,10270,10280,10270,100
20230713,124700,3532049980,10270,10280,10280,10270,982
20230713,124600,3521960940,10280,10270,10280,10270,634
20230713,124500,3515445550,10270,10270,10270,10270,669
20230713,124400,3508574920,10270,10270,10280,10270,123
20230713,124300,3507311700,10270,10270,10280,10270,1712
20230713,124200,3489718070,10270,10270,10270,10270,587
20230713,124100,3483689580,10280,10270,10280,10270,401
20230713,124000,3479570310,10270,10270,10280,10270,623
20230713,123900,3473171490,10270,10270,10270,10270,63
20230713,123800,3472524480,10270,10270,10270,10270,638
20230713,123700,3465972220,10270,10270,10270,10270,304
20230713,123600,3462850140,10280,10270,10280,10270,1237
20230713,123500,3450141630,10270,10270,10270,10270,118
20230713,123400,3448929770,10270,10270,10270,10270,677
20230713,123300,3441976980,10270,10270,10280,10270,633
20230713,123200,3435476060,10270,10270,10270,10270,84
20230713,123100,3434613380,10270,10280,10280,10270,1359
20230713,123000,3420643840,10280,10270,10280,10270,1526
20230713,122900,3404958370,10270,10270,10270,10270,3503
20230713,122800,3368982560,10270,10270,10280,10270,147
20230713,122700,3367472770,10270,10290,10290,10270,512
20230713,122600,3362209960,10280,10290,10290,10280,943
20230713,122500,3352509830,10290,10290,10290,10290,543
20230713,122400,3346922360,10290,10290,10300,10290,660
20230713,122300,3340130940,10290,10290,10290,10290,68
20230713,122200,3339431220,10290,10280,10300,10280,758
20230713,122100,3331631590,10280,10290,10290,10280,1267
20230713,122000,3318595840,10290,10270,10290,10270,1225
20230713,121900,3306008430,10270,10270,10270,10270,108
20230713,121800,3304899270,10270,10270,10270,10270,784
20230713,121700,3296847590,10280,10270,10290,10270,1497
20230713,121600,3281454960,10270,10300,10300,10270,649
20230713,121500,3274783330,10290,10270,10290,10270,4654
20230713,121400,3226926510,10270,10270,10280,10270,1691
20230713,121300,3209546370,10280,10270,10280,10270,1517
20230713,121200,3193958300,10270,10270,10270,10270,89
20230713,121100,3193044270,10270,10270,10280,10270,759
20230713,121000,3185249230,10270,10270,10270,10270,60
20230713,120900,3184633030,10280,10270,10280,10270,1504
20230713,120800,3169178570,10270,10290,10300,10270,10737
20230713,120700,3058739100,10290,10290,10300,10290,820
20230713,120600,3050300540,10290,10290,10300,10290,369
20230713,120500,3046503080,10300,10290,10300,10290,520
20230713,120400,3041152270,10300,10290,10300,10290,670
20230713,120300,3034257660,10290,10290,10290,10290,211
20230713,120200,3032086470,10290,10300,10300,10290,643
20230713,120100,3025469940,10290,10290,10300,10290,60
20230713,120000,3024852510,10290,10290,10300,10290,727
20230713,115900,3017371000,10290,10290,10290,10290,219
20230713,115800,3015117490,10290,10280,10300,10280,11194
20230713,115700,2899931220,10280,10280,10280,10280,192
20230713,115600,2897957460,10280,10280,10280,10280,827
20230713,115500,2889455900,10280,10280,10290,10280,987
20230713,115400,2879309520,10280,10280,10280,10280,124
20230713,115300,2878034800,10280,10280,10280,10280,569
20230713,115200,2872185480,10280,10280,10290,10280,316
20230713,115100,2868936990,10280,10280,10280,10280,674
20230713,115000,2862008270,10280,10280,10280,10280,109
20230713,114900,2860887750,10280,10290,10290,10280,598
20230713,114800,2854740110,10290,10280,10290,10280,305
20230713,114700,2851604690,10280,10280,10290,10280,1255
20230713,114600,2838701290,10280,10280,10290,10280,613
20230713,114500,2832399550,10290,10280,10290,10280,1204
20230713,114400,2820022400,10280,10280,10290,10280,755
20230713,114300,2812260970,10280,10280,10290,10280,273
20230713,114200,2809454430,10290,10290,10300,10280,912
20230713,114100,2800071730,10290,10290,10300,10290,149
20230713,114000,2798538490,10290,10290,10300,10280,5093
20230713,113900,2746131480,10290,10290,10300,10290,191
20230713,113800,2744166060,10290,10290,10300,10290,786
20230713,113700,2736077920,10290,10290,10300,10290,812
20230713,113600,2727722390,10300,10300,10300,10290,584
20230713,113500,2721712520,10290,10300,10300,10290,645
20230713,113400,2715075450,10290,10290,10290,10290,192
20230713,113300,2713099770,10290,10300,10300,10290,721
20230713,113200,2705680670,10290,10300,10300,10290,11578
20230713,113100,2586472380,10300,10300,10310,10300,732
20230713,113000,2578932110,10300,10300,10310,10300,358
20230713,112900,2575243550,10300,10300,10310,10300,2261
20230713,112800,2551951680,10300,10300,10310,10300,536
20230713,112700,2546428970,10310,10310,10310,10300,780
20230713,112600,2538393050,10310,10300,10310,10300,996
20230713,112500,2528132870,10310,10310,10310,10300,387
20230713,112400,2524144940,10300,10300,10310,10300,912
20230713,112300,2514750790,10310,10310,10310,10300,369
20230713,112200,2510948550,10300,10310,10310,10300,661
20230713,112100,2504138880,10310,10310,10310,10300,448
20230713,112000,2499523590,10300,10310,10310,10300,950
20230713,111900,2489737910,10310,10300,10310,10300,190
20230713,111800,2487779370,10300,10300,10310,10300,751
20230713,111700,2480043330,10300,10310,10310,10300,811
20230713,111600,2471689990,10310,10310,10310,10300,324
20230713,111500,2468350180,10300,10300,10300,10300,555
20230713,111400,2462633680,10300,10300,10300,10300,692
20230713,111300,2455506080,10300,10300,10300,10290,2239
20230713,111200,2432449560,10300,10300,10310,10290,3383
20230713,111100,2397604790,10300,10310,10310,10300,2946
20230713,111000,2367260320,10310,10300,10310,10300,328
20230713,110900,2363880350,10300,10310,10310,10300,1057
20230713,110800,2352991240,10300,10300,10310,10300,833
20230713,110700,2344409810,10310,10310,10310,10300,532
20230713,110600,2338928460,10310,10300,10310,10300,966
20230713,110500,2328977010,10300,10300,10310,10300,750
20230713,110400,2321248990,10300,10310,10310,10300,5909
20230713,110300,2260385940,10310,10310,10310,10300,157
20230713,110200,2258767290,10310,10310,10310,10300,671
20230713,110100,2251854490,10310,10310,10310,10300,312
20230713,110000,2248639000,10310,10310,10310,10300,657
20230713,105900,2241870580,10300,10310,10310,10300,566
20230713,105800,2236037290,10310,10310,10310,10300,798
20230713,105700,2227815380,10310,10310,10310,10300,823
20230713,105600,2219336310,10310,10310,10310,10300,575
20230713,105500,2213408480,10310,10290,10310,10290,7612
20230713,105400,2135004140,10290,10290,10300,10290,541
20230713,105300,2129432640,10300,10280,10300,10280,17102
20230713,105200,1953443450,10290,10280,10290,10280,3700
20230713,105100,1915373400,10280,10290,10290,10280,773
20230713,105000,1907425570,10290,10290,10290,10280,172
20230713,104900,1905655960,10280,10290,10290,10280,720
20230713,104800,1898253110,10290,10290,10290,10280,602
20230713,104700,1892063810,10280,10290,10290,10280,598
20230713,104600,1885912320,10290,10290,10290,10280,1740
20230713,104500,1868016070,10290,10270,10290,10270,620
20230713,104400,1861641890,10270,10280,10290,10270,1182
20230713,104300,1849490550,10270,10270,10280,10270,1074
20230713,104200,1838449990,10280,10270,10280,10270,899
20230713,104100,1829214760,10280,10280,10280,10270,910
20230713,104000,1819860070,10270,10270,10280,10270,735
20230713,103900,1812311610,10270,10270,10280,10270,714
20230713,103800,1804977800,10270,10270,10280,10270,83
20230713,103700,1804125380,10270,10290,10290,10270,5801
20230713,103600,1744491750,10280,10300,10300,10280,23
20230713,103500,1744255080,10290,10280,10290,10280,1470
20230713,103400,1729131050,10290,10280,10290,10280,507
20230713,103300,1723914050,10280,10280,10290,10280,2371
20230713,103200,1699522650,10290,10290,10290,10280,2484
20230713,103100,1673963880,10280,10280,10290,10280,629
20230713,103000,1667497750,10280,10290,10290,10280,1016
20230713,102900,1657048660,10280,10290,10290,10280,445
20230713,102800,1652471200,10290,10280,10290,10280,920
20230713,102700,1643011880,10290,10280,10290,10280,432
20230713,102600,1638566660,10290,10290,10290,10280,913
20230713,102500,1629177120,10290,10290,10290,10280,1457
20230713,102400,1614190650,10280,10280,10290,10280,619
20230713,102300,1607826820,10290,10290,10290,10280,261
20230713,102200,1605143170,10280,10290,10300,10280,3976
20230713,102100,1564235230,10300,10300,10300,10290,206
20230713,102000,1562114880,10290,10290,10300,10290,667
20230713,101900,1555250910,10300,10290,10300,10290,1334
20230713,101800,1541516700,10300,10290,10300,10290,228
20230713,101700,1539169950,10300,10290,10300,10290,668
20230713,101600,1532295670,10290,10300,10300,10290,1058
20230713,101500,1521408180,10290,10300,10300,10290,1129
20230713,101400,1509787200,10300,10310,10310,10300,269
20230713,101300,1507015950,10310,10300,10310,10300,885
20230713,101200,1497899900,10300,10290,10310,10290,1073
20230713,101100,1486847450,10290,10300,10300,10280,1193
20230713,101000,1474576620,10290,10300,10310,10290,1801
20230713,100900,1456026470,10300,10310,10310,10300,539
20230713,100800,1450471050,10310,10310,10310,10300,705
20230713,100700,1443209020,10310,10300,10310,10300,62
20230713,100600,1442569900,10300,10310,10310,10290,1279
20230713,100500,1429395840,10310,10300,10310,10290,2062
20230713,100400,1408157480,10300,10310,10310,10290,4668
20230713,100300,1360091800,10300,10300,10310,10300,566
20230713,100200,1354261480,10310,10310,10310,10300,744
20230713,100100,1346597740,10310,10310,10310,10300,1130
20230713,100000,1334958100,10310,10310,10310,10300,335
20230713,095900,1331507000,10310,10300,10310,10300,683
20230713,095800,1324471330,10310,10310,10310,10300,282
20230713,095700,1321564090,10310,10310,10310,10300,619
20230713,095600,1315187740,10300,10300,10310,10300,372
20230713,095500,1311355570,10310,10300,10310,10290,1876
20230713,095400,1292032430,10310,10300,10310,10290,414
20230713,095300,1287767770,10290,10300,10300,10290,893
20230713,095200,1278575190,10300,10290,10300,10290,1600
20230713,095100,1262102210,10290,10300,10300,10290,348
20230713,095000,1258520660,10290,10310,10310,10290,277
20230713,094900,1255669660,10310,10300,10310,10290,875
20230713,094800,1246657730,10290,10300,10310,10290,1758
20230713,094700,1228556070,10300,10290,10300,10290,513
20230713,094600,1223275210,10290,10300,10310,10290,3208
20230713,094500,1190232780,10310,10310,10310,10300,413
20230713,094400,1185978210,10310,10300,10310,10290,1318
20230713,094300,1172407200,10300,10310,10310,10300,4271
20230713,094200,1128384570,10310,10300,10320,10300,5087
20230713,094100,1075938040,10310,10300,10310,10300,1130
20230713,094000,1064298570,10300,10300,10310,10290,573
20230713,093900,1058396090,10310,10310,10320,10300,1830
20230713,093800,1039533680,10320,10300,10320,10300,3269
20230713,093700,1005826410,10300,10310,10310,10300,3787
20230713,093600,966819280,10310,10310,10310,10300,155
20230713,093500,965222160,10310,10300,10310,10300,1578
20230713,093400,948965590,10300,10290,10310,10290,3532
20230713,093300,912577620,10300,10300,10300,10290,688
20230713,093200,905497470,10300,10290,10300,10280,745
20230713,093100,897831220,10290,10290,10300,10280,2401
20230713,093000,873130270,10290,10290,10290,10280,547
20230713,092900,867506300,10290,10290,10300,10290,1318
20230713,092800,853933700,10290,10280,10290,10270,3831
20230713,092700,814547750,10280,10270,10280,10260,2054
20230713,092600,793452890,10270,10270,10280,10270,1119
20230713,092500,781960170,10280,10280,10280,10270,655
20230713,092400,775227750,10280,10270,10280,10270,4020
20230713,092300,733904800,10270,10270,10280,10270,783
20230713,092200,725863330,10270,10270,10280,10270,246
20230713,092100,723336120,10280,10270,10280,10270,970
20230713,092000,713374040,10270,10280,10280,10270,4305
20230713,091900,669120280,10280,10290,10290,10280,553
20230713,091800,663435330,10280,10290,10300,10280,850
20230713,091700,654695930,10290,10300,10300,10290,1097
20230713,091600,643402670,10300,10290,10300,10290,243
20230713,091500,640899990,10300,10310,10310,10290,849
20230713,091400,632156370,10310,10310,10310,10300,447
20230713,091300,627549550,10310,10300,10310,10300,1533
20230713,091200,611759420,10300,10290,10310,10290,5881
20230713,091100,551189120,10280,10300,10300,10280,233
20230713,091000,548791850,10290,10300,10300,10290,6553
20230713,090900,481360840,10300,10290,10300,10290,443
20230713,090800,476802350,10290,10300,10300,10290,1375
20230713,090700,462652230,10300,10300,10300,10300,1333
20230713,090600,448922330,10280,10280,10300,10280,4100
20230713,090500,406723910,10290,10290,10290,10280,354
20230713,090400,403084480,10290,10280,10300,10260,3829
20230713,090300,363745620,10270,10310,10310,10270,1062
20230713,090200,352816040,10320,10270,10340,10270,24390
20230713,090100,101678350,10260,10260,10270,10260,5860
20230713,090000,41553080,10260,10260,10270,10260,4050