KissMeData/246720/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,203400,4586485320,10050,10050,10050,10050,2821
20230713,203300,4586485320,10050,10050,10050,10050,0
20230713,203200,4586485320,10050,10050,10050,10050,0
20230713,203100,4586485320,10050,10050,10050,10050,0
20230713,203000,4586485320,10050,10050,10050,10050,0
20230713,202900,4586485320,10050,10050,10050,10050,0
20230713,202800,4586485320,10050,10050,10050,10050,0
20230713,202700,4586485320,10050,10050,10050,10050,0
20230713,202600,4586485320,10050,10050,10050,10050,0
20230713,202500,4586485320,10050,10050,10050,10050,0
20230713,202400,4586485320,10050,10050,10050,10050,0
20230713,202300,4586485320,10050,10050,10050,10050,0
20230713,202200,4586485320,10050,10050,10050,10050,0
20230713,202100,4586485320,10050,10050,10050,10050,0
20230713,202000,4586485320,10050,10050,10050,10050,0
20230713,201900,4586485320,10050,10050,10050,10050,0
20230713,201800,4586485320,10050,10050,10050,10050,0
20230713,201700,4586485320,10050,10050,10050,10050,0
20230713,201600,4586485320,10050,10050,10050,10050,0
20230713,201500,4586485320,10050,10050,10050,10050,0
20230713,201400,4586485320,10050,10050,10050,10050,0
20230713,201300,4586485320,10050,10050,10050,10050,0
20230713,201200,4586485320,10050,10050,10050,10050,0
20230713,201100,4586485320,10050,10050,10050,10050,0
20230713,201000,4586485320,10050,10050,10050,10050,0
20230713,200900,4586485320,10050,10050,10050,10050,0
20230713,200800,4586485320,10050,10050,10050,10050,0
20230713,200700,4586485320,10050,10050,10050,10050,0
20230713,200600,4586485320,10050,10050,10050,10050,0
20230713,200500,4586485320,10050,10050,10050,10050,0
20230713,200400,4586485320,10050,10050,10050,10050,2821
20230713,200300,4586485320,10050,10050,10050,10050,0
20230713,200200,4586485320,10050,10050,10050,10050,0
20230713,200100,4586485320,10050,10050,10050,10050,0
20230713,200000,4586485320,10050,10050,10050,10050,0
20230713,195900,4586485320,10050,10050,10050,10050,0
20230713,195800,4586485320,10050,10050,10050,10050,0
20230713,195700,4586485320,10050,10050,10050,10050,0
20230713,195600,4586485320,10050,10050,10050,10050,0
20230713,195500,4586485320,10050,10050,10050,10050,0
20230713,195400,4586485320,10050,10050,10050,10050,0
20230713,195300,4586485320,10050,10050,10050,10050,0
20230713,195200,4586485320,10050,10050,10050,10050,0
20230713,195100,4586485320,10050,10050,10050,10050,0
20230713,195000,4586485320,10050,10050,10050,10050,0
20230713,194900,4586485320,10050,10050,10050,10050,0
20230713,194800,4586485320,10050,10050,10050,10050,0
20230713,194700,4586485320,10050,10050,10050,10050,0
20230713,194600,4586485320,10050,10050,10050,10050,0
20230713,194500,4586485320,10050,10050,10050,10050,0
20230713,194400,4586485320,10050,10050,10050,10050,0
20230713,194300,4586485320,10050,10050,10050,10050,0
20230713,194200,4586485320,10050,10050,10050,10050,0
20230713,194100,4586485320,10050,10050,10050,10050,0
20230713,194000,4586485320,10050,10050,10050,10050,0
20230713,193900,4586485320,10050,10050,10050,10050,0
20230713,193800,4586485320,10050,10050,10050,10050,0
20230713,193700,4586485320,10050,10050,10050,10050,0
20230713,193600,4586485320,10050,10050,10050,10050,0
20230713,193500,4586485320,10050,10050,10050,10050,0
20230713,193400,4586485320,10050,10050,10050,10050,2821
20230713,193300,4586485320,10050,10050,10050,10050,0
20230713,193200,4586485320,10050,10050,10050,10050,0
20230713,193100,4586485320,10050,10050,10050,10050,0
20230713,193000,4586485320,10050,10050,10050,10050,0
20230713,192900,4586485320,10050,10050,10050,10050,0
20230713,192800,4586485320,10050,10050,10050,10050,0
20230713,192700,4586485320,10050,10050,10050,10050,0
20230713,192600,4586485320,10050,10050,10050,10050,0
20230713,192500,4586485320,10050,10050,10050,10050,0
20230713,192400,4586485320,10050,10050,10050,10050,0
20230713,192300,4586485320,10050,10050,10050,10050,0
20230713,192200,4586485320,10050,10050,10050,10050,0
20230713,192100,4586485320,10050,10050,10050,10050,0
20230713,192000,4586485320,10050,10050,10050,10050,0
20230713,191900,4586485320,10050,10050,10050,10050,0
20230713,191800,4586485320,10050,10050,10050,10050,0
20230713,191700,4586485320,10050,10050,10050,10050,0
20230713,191600,4586485320,10050,10050,10050,10050,0
20230713,191500,4586485320,10050,10050,10050,10050,0
20230713,191400,4586485320,10050,10050,10050,10050,0
20230713,191300,4586485320,10050,10050,10050,10050,0
20230713,191200,4586485320,10050,10050,10050,10050,0
20230713,191100,4586485320,10050,10050,10050,10050,0
20230713,191000,4586485320,10050,10050,10050,10050,0
20230713,190900,4586485320,10050,10050,10050,10050,0
20230713,190800,4586485320,10050,10050,10050,10050,0
20230713,190700,4586485320,10050,10050,10050,10050,0
20230713,190600,4586485320,10050,10050,10050,10050,0
20230713,190500,4586485320,10050,10050,10050,10050,0
20230713,190400,4586485320,10050,10050,10050,10050,2821
20230713,190300,4586485320,10050,10050,10050,10050,0
20230713,190200,4586485320,10050,10050,10050,10050,0
20230713,190100,4586485320,10050,10050,10050,10050,0
20230713,190000,4586485320,10050,10050,10050,10050,0
20230713,185900,4586485320,10050,10050,10050,10050,0
20230713,185800,4586485320,10050,10050,10050,10050,0
20230713,185700,4586485320,10050,10050,10050,10050,0
20230713,185600,4586485320,10050,10050,10050,10050,0
20230713,185500,4586485320,10050,10050,10050,10050,0
20230713,185400,4586485320,10050,10050,10050,10050,0
20230713,185300,4586485320,10050,10050,10050,10050,0
20230713,185200,4586485320,10050,10050,10050,10050,0
20230713,185100,4586485320,10050,10050,10050,10050,0
20230713,185000,4586485320,10050,10050,10050,10050,0
20230713,184900,4586485320,10050,10050,10050,10050,0
20230713,184800,4586485320,10050,10050,10050,10050,0
20230713,184700,4586485320,10050,10050,10050,10050,0
20230713,184600,4586485320,10050,10050,10050,10050,0
20230713,184500,4586485320,10050,10050,10050,10050,0
20230713,184400,4586485320,10050,10050,10050,10050,0
20230713,184300,4586485320,10050,10050,10050,10050,0
20230713,184200,4586485320,10050,10050,10050,10050,0
20230713,184100,4586485320,10050,10050,10050,10050,0
20230713,184000,4586485320,10050,10050,10050,10050,0
20230713,183900,4586485320,10050,10050,10050,10050,0
20230713,183800,4586485320,10050,10050,10050,10050,0
20230713,183700,4586485320,10050,10050,10050,10050,0
20230713,183600,4586485320,10050,10050,10050,10050,0
20230713,183500,4586485320,10050,10050,10050,10050,0
20230713,183400,4586485320,10050,10050,10050,10050,2821
20230713,183300,4586485320,10050,10050,10050,10050,0
20230713,183200,4586485320,10050,10050,10050,10050,0
20230713,183100,4586485320,10050,10050,10050,10050,0
20230713,183000,4586485320,10050,10050,10050,10050,0
20230713,182900,4586485320,10050,10050,10050,10050,0
20230713,182800,4586485320,10050,10050,10050,10050,0
20230713,182700,4586485320,10050,10050,10050,10050,0
20230713,182600,4586485320,10050,10050,10050,10050,0
20230713,182500,4586485320,10050,10050,10050,10050,0
20230713,182400,4586485320,10050,10050,10050,10050,0
20230713,182300,4586485320,10050,10050,10050,10050,0
20230713,182200,4586485320,10050,10050,10050,10050,0
20230713,182100,4586485320,10050,10050,10050,10050,0
20230713,182000,4586485320,10050,10050,10050,10050,0
20230713,181900,4586485320,10050,10050,10050,10050,0
20230713,181800,4586485320,10050,10050,10050,10050,0
20230713,181700,4586485320,10050,10050,10050,10050,0
20230713,181600,4586485320,10050,10050,10050,10050,0
20230713,181500,4586485320,10050,10050,10050,10050,0
20230713,181400,4586485320,10050,10050,10050,10050,0
20230713,181300,4586485320,10050,10050,10050,10050,0
20230713,181200,4586485320,10050,10050,10050,10050,0
20230713,181100,4586485320,10050,10050,10050,10050,0
20230713,181000,4586485320,10050,10050,10050,10050,0
20230713,180900,4586485320,10050,10050,10050,10050,0
20230713,180800,4586485320,10050,10050,10050,10050,0
20230713,180700,4586485320,10050,10050,10050,10050,0
20230713,180600,4586485320,10050,10050,10050,10050,0
20230713,180500,4586485320,10050,10050,10050,10050,0
20230713,180400,4586485320,10050,10050,10050,10050,2821
20230713,180300,4586485320,10050,10050,10050,10050,0
20230713,180200,4586485320,10050,10050,10050,10050,0
20230713,180100,4586485320,10050,10050,10050,10050,0
20230713,180000,4586485320,10050,10050,10050,10050,0
20230713,175900,4586485320,10050,10050,10050,10050,0
20230713,175800,4586485320,10050,10050,10050,10050,0
20230713,175700,4586485320,10050,10050,10050,10050,0
20230713,175600,4586485320,10050,10050,10050,10050,0
20230713,175500,4586485320,10050,10050,10050,10050,0
20230713,175400,4586485320,10050,10050,10050,10050,0
20230713,175300,4586485320,10050,10050,10050,10050,0
20230713,175200,4586485320,10050,10050,10050,10050,0
20230713,175100,4586485320,10050,10050,10050,10050,0
20230713,175000,4586485320,10050,10050,10050,10050,0
20230713,174900,4586485320,10050,10050,10050,10050,0
20230713,174800,4586485320,10050,10050,10050,10050,0
20230713,174700,4586485320,10050,10050,10050,10050,0
20230713,174600,4586485320,10050,10050,10050,10050,0
20230713,174500,4586485320,10050,10050,10050,10050,0
20230713,174400,4586485320,10050,10050,10050,10050,0
20230713,174300,4586485320,10050,10050,10050,10050,0
20230713,174200,4586485320,10050,10050,10050,10050,0
20230713,174100,4586485320,10050,10050,10050,10050,0
20230713,174000,4586485320,10050,10050,10050,10050,0
20230713,173900,4586485320,10050,10050,10050,10050,0
20230713,173800,4586485320,10050,10050,10050,10050,0
20230713,173700,4586485320,10050,10050,10050,10050,0
20230713,173600,4586485320,10050,10050,10050,10050,0
20230713,173500,4586485320,10050,10050,10050,10050,0
20230713,173400,4586485320,10050,10050,10050,10050,2821
20230713,173300,4586485320,10050,10050,10050,10050,0
20230713,173200,4586485320,10050,10050,10050,10050,0
20230713,173100,4586485320,10050,10050,10050,10050,0
20230713,173000,4586485320,10050,10050,10050,10050,0
20230713,172900,4586485320,10050,10050,10050,10050,0
20230713,172800,4586485320,10050,10050,10050,10050,0
20230713,172700,4586485320,10050,10050,10050,10050,0
20230713,172600,4586485320,10050,10050,10050,10050,0
20230713,172500,4586485320,10050,10050,10050,10050,0
20230713,172400,4586485320,10050,10050,10050,10050,0
20230713,172300,4586485320,10050,10050,10050,10050,0
20230713,172200,4586485320,10050,10050,10050,10050,0
20230713,172100,4586485320,10050,10050,10050,10050,0
20230713,172000,4586485320,10050,10050,10050,10050,0
20230713,171900,4586485320,10050,10050,10050,10050,0
20230713,171800,4586485320,10050,10050,10050,10050,0
20230713,171700,4586485320,10050,10050,10050,10050,0
20230713,171600,4586485320,10050,10050,10050,10050,0
20230713,171500,4586485320,10050,10050,10050,10050,0
20230713,171400,4586485320,10050,10050,10050,10050,0
20230713,171300,4586485320,10050,10050,10050,10050,0
20230713,171200,4586485320,10050,10050,10050,10050,0
20230713,171100,4586485320,10050,10050,10050,10050,0
20230713,171000,4586485320,10050,10050,10050,10050,0
20230713,170900,4586485320,10050,10050,10050,10050,0
20230713,170800,4586485320,10050,10050,10050,10050,0
20230713,170700,4586485320,10050,10050,10050,10050,0
20230713,170600,4586485320,10050,10050,10050,10050,0
20230713,170500,4586485320,10050,10050,10050,10050,0
20230713,170400,4586485320,10050,10050,10050,10050,2821
20230713,170300,4586485320,10050,10050,10050,10050,0
20230713,170200,4586485320,10050,10050,10050,10050,0
20230713,170100,4586485320,10050,10050,10050,10050,0
20230713,170000,4586485320,10050,10050,10050,10050,0
20230713,165900,4586485320,10050,10050,10050,10050,0
20230713,165800,4586485320,10050,10050,10050,10050,0
20230713,165700,4586485320,10050,10050,10050,10050,0
20230713,165600,4586485320,10050,10050,10050,10050,0
20230713,165500,4586485320,10050,10050,10050,10050,0
20230713,165400,4586485320,10050,10050,10050,10050,0
20230713,165300,4586485320,10050,10050,10050,10050,0
20230713,165200,4586485320,10050,10050,10050,10050,0
20230713,165100,4586485320,10050,10050,10050,10050,0
20230713,165000,4586485320,10050,10050,10050,10050,0
20230713,164900,4586485320,10050,10050,10050,10050,0
20230713,164800,4586485320,10050,10050,10050,10050,0
20230713,164700,4586485320,10050,10050,10050,10050,0
20230713,164600,4586485320,10050,10050,10050,10050,0
20230713,164500,4586485320,10050,10050,10050,10050,0
20230713,164400,4586485320,10050,10050,10050,10050,0
20230713,164300,4586485320,10050,10050,10050,10050,0
20230713,164200,4586485320,10050,10050,10050,10050,0
20230713,164100,4586485320,10050,10050,10050,10050,0
20230713,164000,4586485320,10050,10050,10050,10050,0
20230713,163900,4586485320,10050,10050,10050,10050,0
20230713,163800,4586485320,10050,10050,10050,10050,0
20230713,163700,4586485320,10050,10050,10050,10050,0
20230713,163600,4586485320,10050,10050,10050,10050,0
20230713,163500,4586485320,10050,10050,10050,10050,0
20230713,163400,4586485320,10050,10050,10050,10050,2821
20230713,163300,4586485320,10050,10050,10050,10050,0
20230713,163200,4586485320,10050,10050,10050,10050,0
20230713,163100,4586485320,10050,10050,10050,10050,0
20230713,163000,4586485320,10050,10050,10050,10050,0
20230713,162900,4586485320,10050,10050,10050,10050,0
20230713,162800,4586485320,10050,10050,10050,10050,0
20230713,162700,4586485320,10050,10050,10050,10050,0
20230713,162600,4586485320,10050,10050,10050,10050,0
20230713,162500,4586485320,10050,10050,10050,10050,0
20230713,162400,4586485320,10050,10050,10050,10050,0
20230713,162300,4586485320,10050,10050,10050,10050,0
20230713,162200,4586485320,10050,10050,10050,10050,0
20230713,162100,4586485320,10050,10050,10050,10050,0
20230713,162000,4586485320,10050,10050,10050,10050,0
20230713,161900,4586485320,10050,10050,10050,10050,0
20230713,161800,4586485320,10050,10050,10050,10050,0
20230713,161700,4586485320,10050,10050,10050,10050,0
20230713,161600,4586485320,10050,10050,10050,10050,0
20230713,161500,4586485320,10050,10050,10050,10050,0
20230713,161400,4586485320,10050,10050,10050,10050,0
20230713,161300,4586485320,10050,10050,10050,10050,0
20230713,161200,4586485320,10050,10050,10050,10050,0
20230713,161100,4586485320,10050,10050,10050,10050,0
20230713,161000,4586485320,10050,10050,10050,10050,0
20230713,160900,4586485320,10050,10050,10050,10050,0
20230713,160800,4586485320,10050,10050,10050,10050,0
20230713,160700,4586485320,10050,10050,10050,10050,0
20230713,160600,4586485320,10050,10050,10050,10050,0
20230713,160500,4586485320,10050,10050,10050,10050,0
20230713,160400,4586485320,10050,10050,10050,10050,2821
20230713,160300,4586485320,10050,10050,10050,10050,0
20230713,160200,4586485320,10050,10050,10050,10050,0
20230713,160100,4586485320,10050,10050,10050,10050,0
20230713,160000,4586485320,10050,10050,10050,10050,0
20230713,155900,4586485320,10050,10050,10050,10050,0
20230713,155800,4586485320,10050,10050,10050,10050,0
20230713,155700,4586485320,10050,10050,10050,10050,0
20230713,155600,4586485320,10050,10050,10050,10050,0
20230713,155500,4586485320,10050,10050,10050,10050,0
20230713,155400,4586485320,10050,10050,10050,10050,0
20230713,155300,4586485320,10050,10050,10050,10050,0
20230713,155200,4586485320,10050,10050,10050,10050,0
20230713,155100,4586485320,10050,10050,10050,10050,0
20230713,155000,4586485320,10050,10050,10050,10050,0
20230713,154900,4586485320,10050,10050,10050,10050,0
20230713,154800,4586485320,10050,10050,10050,10050,0
20230713,154700,4586485320,10050,10050,10050,10050,0
20230713,154600,4586485320,10050,10050,10050,10050,0
20230713,154500,4586485320,10050,10050,10050,10050,0
20230713,154400,4586485320,10050,10050,10050,10050,0
20230713,154300,4586485320,10050,10050,10050,10050,0
20230713,154200,4586485320,10050,10050,10050,10050,0
20230713,154100,4586485320,10050,10050,10050,10050,0
20230713,154000,4586485320,10050,10050,10050,10050,0
20230713,153900,4586485320,10050,10050,10050,10050,0
20230713,153800,4586485320,10050,10050,10050,10050,0
20230713,153700,4586485320,10050,10050,10050,10050,0
20230713,153600,4586485320,10050,10050,10050,10050,0
20230713,153500,4586485320,10050,10050,10050,10050,0
20230713,153400,4586485320,10050,10050,10050,10050,2821
20230713,153300,4586485320,10050,10050,10050,10050,0
20230713,153200,4586485320,10050,10050,10050,10050,0
20230713,153100,4586485320,10050,10050,10050,10050,0
20230713,153000,4586485320,10050,10050,10050,10050,2821
20230713,152900,4558134270,10020,10020,10020,10020,0
20230713,152800,4558134270,10020,10020,10020,10020,0
20230713,152700,4558134270,10020,10020,10020,10020,0
20230713,152600,4558134270,10020,10020,10020,10020,0
20230713,152500,4558134270,10020,10020,10020,10020,0
20230713,152400,4558134270,10020,10020,10020,10020,0
20230713,152300,4558134270,10020,10020,10020,10020,0
20230713,152200,4558134270,10020,10020,10020,10020,0
20230713,152100,4558134270,10020,10020,10020,10020,0
20230713,152000,4558134270,10020,10020,10020,10020,0
20230713,151900,4558134270,10020,10000,10020,10000,502
20230713,151800,4553114150,10010,10000,10010,10000,53
20230713,151700,4552584140,10000,10000,10000,10000,31
20230713,151600,4552274140,10010,9990,10010,9990,325
20230713,151500,4549024320,9990,9920,9990,9920,985
20230713,151400,4539251310,9930,9980,9980,9920,1097
20230713,151300,4528358980,9980,9990,10000,9930,915
20230713,151200,4519269230,9990,9930,10000,9910,409
20230713,151100,4515209040,9920,9910,9920,9910,1045
20230713,151000,4504850020,9910,10000,10000,9900,3732
20230713,150900,4467832570,10000,9980,10000,9950,1419
20230713,150800,4453702840,10010,10000,10010,9980,726
20230713,150700,4446444400,10000,10010,10010,10000,165
20230713,150600,4444793880,10020,10010,10020,10010,90
20230713,150500,4443892970,10020,10020,10020,10020,1
20230713,150400,4443882950,10020,10020,10020,10010,62
20230713,150300,4443262220,10030,10030,10030,10020,71
20230713,150200,4442550590,10010,10030,10030,10000,674
20230713,150100,4435794210,10020,10020,10020,10020,6
20230713,150000,4435734090,10030,10010,10030,10000,461
20230713,145900,4431122290,10030,10010,10030,10010,29
20230713,145800,4430831860,10030,10010,10030,10010,27
20230713,145700,4430561520,10030,10030,10030,10030,40
20230713,145600,4430160320,10040,10030,10050,10030,534
20230713,145500,4424794070,10030,10010,10030,10000,174
20230713,145400,4423051440,10010,10010,10010,9990,168
20230713,145300,4421371480,10000,10000,10000,10000,16
20230713,145200,4421211480,10000,10000,10000,10000,1
20230713,145100,4421201480,10010,10000,10010,10000,162
20230713,145000,4419581470,10010,10010,10010,10010,0
20230713,144900,4419581470,10010,10000,10010,10000,57
20230713,144800,4419011360,10000,10000,10000,10000,25
20230713,144700,4418761360,10000,10000,10000,10000,4
20230713,144600,4418721360,9990,9970,10010,9970,251
20230713,144500,4416214850,9970,10020,10020,9970,605
20230713,144400,4410179990,9980,10000,10020,9980,148
20230713,144300,4408701770,10030,10030,10030,10000,181
20230713,144200,4406891710,10020,10020,10020,10020,210
20230713,144100,4404787510,10020,10020,10020,10020,2
20230713,144000,4404767470,10060,10050,10060,10000,1135
20230713,143900,4393409580,10050,10050,10050,10050,100
20230713,143800,4392404580,10060,10060,10060,10060,0
20230713,143700,4392404580,10060,10060,10060,10010,31
20230713,143600,4392093400,10000,10030,10040,10000,1249
20230713,143500,4379589050,10030,10020,10030,10020,22
20230713,143400,4379368490,10070,10070,10070,10070,0
20230713,143300,4379368490,10070,10070,10080,10020,329
20230713,143200,4376071600,10080,10070,10080,10070,121
20230713,143100,4374852410,10080,10080,10080,10080,0
20230713,143000,4374852410,10080,10020,10080,10020,1016
20230713,142900,4364641990,10030,10020,10030,10020,21
20230713,142800,4364431560,10040,10010,10040,10010,56
20230713,142700,4363870970,10020,10040,10040,10020,42
20230713,142600,4363449790,10030,10020,10040,10020,510
20230713,142500,4358334520,10030,10020,10030,10020,6
20230713,142400,4358274390,10030,9970,10030,9970,125
20230713,142300,4357024540,9980,10010,10030,9980,78
20230713,142200,4356245570,10020,10000,10020,10000,269
20230713,142100,4353552930,10020,10020,10030,10020,124
20230713,142000,4352310430,10040,10030,10040,9960,2055
20230713,141900,4331775220,10040,10050,10050,10020,34
20230713,141800,4331433860,10030,10030,10050,10030,76
20230713,141700,4330671560,10080,10050,10080,10030,522
20230713,141600,4325430320,10080,10090,10090,10080,27
20230713,141500,4325157950,10090,10060,10090,10060,100
20230713,141400,4324151920,10060,10040,10060,10040,514
20230713,141300,4318991340,10030,10040,10040,10030,180
20230713,141200,4317184150,10000,10030,10030,9990,48
20230713,141100,4316703630,10050,10010,10050,10010,50
20230713,141000,4316202330,10000,9990,10000,9980,1595
20230713,140900,4300265330,10000,10040,10040,10000,1713
20230713,140800,4283131660,10050,10050,10050,10050,71
20230713,140700,4282418110,10050,10080,10080,10050,125
20230713,140600,4281160020,10100,10120,10120,10080,90
20230713,140500,4280252140,10110,10110,10110,10110,50
20230713,140400,4279746640,10110,10070,10120,10070,8
20230713,140300,4279665890,10120,10040,10120,10020,917
20230713,140200,4270446070,10050,10100,10120,10050,539
20230713,140100,4265013670,10070,10110,10130,10070,264
20230713,140000,4262353990,10130,10100,10140,10100,17
20230713,135900,4262182180,10150,10120,10150,10090,231
20230713,135800,4259846470,10150,10130,10150,10110,859
20230713,135700,4251140870,10150,10140,10150,10120,190
20230713,135600,4249216160,10140,10090,10140,10080,309
20230713,135500,4246092330,10120,10100,10120,10080,626
20230713,135400,4239773460,10100,10080,10100,10080,307
20230713,135300,4236677700,10090,10060,10090,10040,486
20230713,135200,4231795290,10060,10070,10080,10030,162
20230713,135100,4230165000,10080,10060,10080,10020,754
20230713,135000,4222585310,10070,10060,10090,10060,196
20230713,134900,4220611420,10120,10120,10120,10000,1425
20230713,134800,4206298980,10150,10140,10150,10140,215
20230713,134700,4204118740,10140,10160,10160,10110,91
20230713,134600,4203198140,10160,10050,10160,9980,1214
20230713,134500,4190989330,10000,10210,10210,9700,16876
20230713,134400,4022978880,10210,10180,10210,10180,279
20230713,134300,4020138470,10210,10230,10230,10180,1098
20230713,134200,4008941460,10230,10250,10250,10230,263
20230713,134100,4006249810,10250,10250,10250,10250,7
20230713,134000,4006178060,10260,10250,10290,10250,286
20230713,133900,4003239870,10250,10280,10290,10250,129
20230713,133800,4001916650,10290,10280,10310,10250,435
20230713,133700,3997450660,10300,10280,10300,10250,54
20230713,133600,3996896580,10280,10290,10290,10250,265
20230713,133500,3994175180,10310,10250,10320,10230,1552
20230713,133400,3978214120,10280,10280,10280,10280,296
20230713,133300,3975171240,10290,10300,10300,10250,740
20230713,133200,3967585730,10300,10270,10300,10270,18
20230713,133100,3967400740,10260,10240,10260,10240,11
20230713,133000,3967288070,10240,10230,10240,10230,9
20230713,132900,3967195990,10230,10230,10230,10230,7
20230713,132800,3967124380,10260,10240,10260,10240,207
20230713,132700,3965001740,10240,10220,10240,10220,565
20230713,132600,3959222150,10220,10220,10220,10220,9
20230713,132500,3959130170,10210,10240,10240,10210,462
20230713,132400,3954412340,10240,10290,10290,10240,460
20230713,132300,3949697190,10290,10270,10290,10270,48
20230713,132200,3949203410,10270,10250,10270,10250,331
20230713,132100,3945807350,10250,10280,10300,10250,227
20230713,132000,3943480090,10300,10250,10300,10250,343
20230713,131900,3939948200,10250,10240,10250,10220,79
20230713,131800,3939140620,10240,10230,10240,10230,35
20230713,131700,3938782300,10230,10210,10230,10210,304
20230713,131600,3935678220,10210,10210,10210,10200,14
20230713,131500,3935535290,10210,10190,10210,10190,322
20230713,131400,3932253910,10210,10190,10210,10190,113
20230713,131300,3931102400,10230,10210,10230,10190,84
20230713,131200,3930246220,10200,10190,10200,10190,265
20230713,131100,3927545560,10180,10160,10180,10150,801
20230713,131000,3919398870,10160,10170,10170,10160,57
20230713,130900,3918819190,10190,10180,10190,10180,2
20230713,130800,3918798820,10180,10160,10180,10150,108
20230713,130700,3917702060,10190,10190,10190,10190,0
20230713,130600,3917702060,10190,10180,10190,10150,207
20230713,130500,3915600780,10160,10190,10190,10160,316
20230713,130400,3912390160,10190,10170,10190,10160,224
20230713,130300,3910112480,10180,10170,10180,10170,230
20230713,130200,3907773350,10170,10170,10170,10160,46
20230713,130100,3907305830,10180,10160,10190,10160,11
20230713,130000,3907193940,10160,10220,10220,10160,1554
20230713,125900,3891357730,10240,10230,10240,10230,63
20230713,125800,3890713230,10260,10260,10260,10260,0
20230713,125700,3890713230,10260,10220,10260,10210,887
20230713,125600,3881651850,10270,10270,10270,10270,0
20230713,125500,3881651850,10270,10270,10270,10270,3
20230713,125400,3881621040,10270,10220,10270,10220,12
20230713,125300,3881498350,10220,10260,10260,10220,805
20230713,125200,3873257430,10280,10270,10280,10270,12
20230713,125100,3873134180,10280,10280,10280,10280,1
20230713,125000,3873123900,10250,10290,10300,10250,10
20230713,124900,3873021310,10290,10270,10290,10270,374
20230713,124800,3869173010,10290,10290,10290,10290,49
20230713,124700,3868668800,10290,10290,10290,10290,2
20230713,124600,3868648220,10300,10300,10300,10300,0
20230713,124500,3868648220,10300,10250,10300,10250,2
20230713,124400,3868627670,10320,10280,10320,10280,1000
20230713,124300,3858325280,10250,10260,10260,10250,499
20230713,124200,3853209890,10260,10260,10260,10260,132
20230713,124100,3851855570,10290,10290,10290,10290,1
20230713,124000,3851845280,10300,10300,10300,10270,1016
20230713,123900,3841397530,10290,10290,10290,10290,71
20230713,123800,3840666940,10320,10320,10320,10320,0
20230713,123700,3840666940,10320,10310,10320,10310,118
20230713,123600,3839450350,10320,10290,10320,10290,215
20230713,123500,3837231850,10320,10330,10330,10290,444
20230713,123400,3832659170,10320,10310,10330,10310,245
20230713,123300,3830131860,10320,10300,10320,10290,517
20230713,123200,3824800020,10300,10300,10300,10300,0
20230713,123100,3824800020,10300,10260,10310,10260,443
20230713,123000,3820241340,10260,10260,10310,10240,1418
20230713,122900,3805649010,10280,10280,10280,10280,1
20230713,122800,3805638730,10300,10280,10300,10280,436
20230713,122700,3801152940,10290,10230,10290,10220,1406
20230713,122600,3786729980,10220,10210,10220,10210,21
20230713,122500,3786515560,10240,10230,10240,10230,18
20230713,122400,3786331410,10230,10230,10230,10230,1
20230713,122300,3786321180,10220,10190,10220,10190,568
20230713,122200,3780533130,10220,10220,10220,10220,100
20230713,122100,3779511130,10220,10220,10220,10220,10
20230713,122000,3779408930,10230,10230,10230,10230,1
20230713,121900,3779398700,10220,10220,10220,10220,31
20230713,121800,3779081880,10220,10220,10220,10220,0
20230713,121700,3779081880,10220,10200,10220,10200,1058
20230713,121600,3768280180,10200,10200,10200,10200,286
20230713,121500,3765362980,10230,10230,10230,10230,30
20230713,121400,3765056080,10230,10210,10230,10210,683
20230713,121300,3758082450,10220,10230,10230,10220,51
20230713,121200,3757561220,10240,10210,10250,10210,201
20230713,121100,3755505630,10240,10240,10240,10210,52
20230713,121000,3754974550,10230,10210,10240,10210,65
20230713,120900,3754309790,10240,10240,10240,10240,101
20230713,120800,3753275550,10220,10240,10240,10210,119
20230713,120700,3752060090,10210,10210,10240,10210,32
20230713,120600,3751733310,10210,10210,10230,10210,21
20230713,120500,3751518880,10220,10220,10220,10200,696
20230713,120400,3744409430,10270,10270,10270,10270,469
20230713,120300,3739592800,10290,10270,10290,10270,42
20230713,120200,3739161020,10280,10270,10280,10270,421
20230713,120100,3734835350,10270,10220,10270,10210,832
20230713,120000,3726309610,10220,10240,10240,10220,298
20230713,115900,3723261060,10250,10220,10250,10220,51
20230713,115800,3722739310,10250,10250,10250,10250,0
20230713,115700,3722739310,10250,10250,10250,10250,0
20230713,115600,3722739310,10250,10250,10260,10230,1201
20230713,115500,3710431050,10250,10200,10250,10200,87
20230713,115400,3709543230,10180,10180,10200,10170,233
20230713,115300,3707170640,10130,10130,10180,10130,728
20230713,115200,3699791860,10140,10130,10160,10100,1400
20230713,115100,3685608450,10100,10140,10140,10100,5007
20230713,115000,3634935530,10150,10190,10190,10150,537
20230713,114900,3629484280,10190,10220,10220,10140,6042
20230713,114800,3568132210,10220,10230,10240,10220,82
20230713,114700,3567293510,10240,10210,10240,10210,508
20230713,114600,3562104980,10200,10230,10230,10160,5167
20230713,114500,3509477870,10200,10270,10290,10200,4886
20230713,114400,3459539080,10290,10290,10300,10230,552
20230713,114300,3453876870,10300,10290,10300,10290,37
20230713,114200,3453496130,10270,10270,10300,10270,682
20230713,114100,3446489300,10270,10270,10290,10270,51
20230713,114000,3445965510,10290,10290,10290,10270,4
20230713,113900,3445924370,10320,10280,10320,10280,559
20230713,113800,3440157690,10280,10290,10290,10280,349
20230713,113700,3436568780,10300,10360,10360,10290,1235
20230713,113600,3423834100,10340,10470,10470,10320,1246
20230713,113500,3410895880,10500,10350,10500,10350,4475
20230713,113400,3364133940,10350,10320,10420,10320,579
20230713,113300,3358133830,10420,10340,10420,10280,2334
20230713,113200,3334068280,10310,10230,10390,10230,1502
20230713,113100,3318490870,10310,10220,10380,10190,4002
20230713,113000,3277454950,10240,10280,10310,10240,1124
20230713,112900,3265934340,10350,10330,10360,10320,1203
20230713,112800,3253476860,10340,10250,10350,10220,776
20230713,112700,3245473030,10250,10230,10250,10230,60
20230713,112600,3244858810,10250,10220,10250,10220,167
20230713,112500,3243150580,10240,10220,10250,10200,1535
20230713,112400,3227457730,10250,10220,10250,10220,133
20230713,112300,3226098380,10250,10240,10280,10220,5
20230713,112200,3226047110,10290,10290,10290,10210,79
20230713,112100,3225237560,10300,10200,10300,10200,211
20230713,112000,3223084580,10180,10240,10240,10180,903
20230713,111900,3213870860,10230,10340,10340,10230,156
20230713,111800,3212263820,10340,10220,10340,10200,546
20230713,111700,3206679920,10220,10210,10220,10180,755
20230713,111600,3198980270,10210,10310,10310,10210,5426
20230713,111500,3143456840,10300,10320,10330,10300,674
20230713,111400,3136504650,10330,10340,10340,10330,36
20230713,111300,3136132660,10340,10330,10340,10330,345
20230713,111200,3132568770,10330,10310,10330,10310,232
20230713,111100,3130176510,10330,10330,10340,10310,733
20230713,111000,3122610570,10320,10280,10320,10280,161
20230713,110900,3120953930,10280,10280,10300,10280,158
20230713,110800,3119329060,10280,10280,10300,10250,1331
20230713,110700,3105661970,10280,10300,10300,10280,899
20230713,110600,3096411310,10300,10290,10300,10290,21
20230713,110500,3096195020,10290,10280,10290,10280,74
20230713,110400,3095433940,10280,10290,10300,10280,186
20230713,110300,3093520720,10280,10310,10310,10280,564
20230713,110200,3087711840,10310,10310,10330,10310,172
20230713,110100,3085937300,10330,10330,10340,10300,1315
20230713,110000,3072362410,10350,10340,10350,10330,92
20230713,105900,3071411450,10350,10360,10360,10330,505
20230713,105800,3066189550,10360,10340,10360,10340,233
20230713,105700,3063779210,10330,10290,10330,10290,744
20230713,105600,3056108960,10290,10310,10320,10290,399
20230713,105500,3051998990,10310,10330,10340,10300,435
20230713,105400,3047507570,10340,10290,10340,10280,1898
20230713,105300,3027964680,10290,10280,10290,10280,245
20230713,105200,3025445970,10280,10270,10280,10210,1999
20230713,105100,3004958860,10260,10310,10330,10260,2396
20230713,105000,2980289490,10330,10370,10370,10310,778
20230713,104900,2972265940,10370,10320,10370,10310,260
20230713,104800,2969581640,10310,10320,10320,10310,575
20230713,104700,2963651960,10320,10390,10390,10310,1308
20230713,104600,2950125870,10390,10370,10390,10370,47
20230713,104500,2949638050,10380,10440,10450,10370,1256
20230713,104400,2936565450,10510,10520,10520,10450,1718
20230713,104300,2918580860,10510,10510,10510,10480,260
20230713,104200,2915851350,10520,10520,10520,10520,0
20230713,104100,2915851350,10520,10480,10520,10480,629
20230713,104000,2909252350,10520,10510,10520,10500,633
20230713,103900,2902605530,10530,10540,10540,10520,182
20230713,103800,2900689440,10540,10540,10540,10540,0
20230713,103700,2900689440,10540,10550,10550,10530,395
20230713,103600,2896528190,10570,10560,10570,10560,98
20230713,103500,2895492420,10570,10560,10570,10560,320
20230713,103400,2892112300,10570,10540,10600,10540,5487
20230713,103300,2833976850,10540,10490,10540,10490,733
20230713,103200,2826269950,10490,10490,10490,10470,816
20230713,103100,2817723150,10450,10500,10500,10450,747
20230713,103000,2809913630,10460,10480,10520,10460,948
20230713,102900,2799978660,10500,10500,10510,10490,891
20230713,102800,2790622420,10500,10510,10510,10480,15
20230713,102700,2790464900,10520,10520,10520,10520,1
20230713,102600,2790454380,10480,10500,10520,10480,441
20230713,102500,2785821310,10520,10520,10520,10500,247
20230713,102400,2783223090,10520,10490,10520,10480,153
20230713,102300,2781619170,10520,10480,10520,10480,136
20230713,102200,2780193850,10480,10490,10490,10460,579
20230713,102100,2774125650,10520,10520,10520,10520,5
20230713,102000,2774073050,10550,10530,10570,10490,3239
20230713,101900,2740077230,10530,10570,10570,10530,548
20230713,101800,2734304460,10570,10540,10570,10530,1650
20230713,101700,2716920570,10540,10580,10580,10540,984
20230713,101600,2706522450,10580,10550,10580,10550,21
20230713,101500,2706300510,10580,10550,10580,10540,1343
20230713,101400,2692124980,10550,10580,10590,10550,471
20230713,101300,2687145360,10590,10590,10590,10570,34
20230713,101200,2686785880,10570,10590,10600,10570,899
20230713,101100,2677274820,10600,10600,10600,10600,58
20230713,101000,2676660020,10600,10580,10600,10570,1042
20230713,100900,2665624300,10570,10560,10570,10550,2746
20230713,100800,2636607290,10540,10550,10560,10540,368
20230713,100700,2632725360,10550,10550,10550,10520,580
20230713,100600,2626618670,10550,10490,10550,10490,1046
20230713,100500,2615629680,10490,10460,10500,10460,906
20230713,100400,2606119350,10460,10400,10460,10400,1355
20230713,100300,2591969410,10400,10440,10440,10210,5797
20230713,100200,2532093130,10440,10460,10490,10400,1365
20230713,100100,2517850970,10460,10470,10550,10420,1758
20230713,100000,2499474030,10430,10580,10580,10430,6178
20230713,095900,2434637460,10580,10610,10620,10580,1139
20230713,095800,2422566590,10620,10630,10630,10610,397
20230713,095700,2418348200,10630,10590,10630,10590,798
20230713,095600,2409887560,10580,10600,10600,10580,487
20230713,095500,2404726700,10600,10590,10600,10580,1497
20230713,095400,2388874700,10590,10640,10650,10580,1191
20230713,095300,2376248000,10650,10550,10650,10550,800
20230713,095200,2367762800,10550,10650,10650,10550,2360
20230713,095100,2342754870,10650,10690,10700,10650,3887
20230713,095000,2301219110,10690,10690,10700,10620,5842
20230713,094900,2238950200,10680,10650,10690,10640,6510
20230713,094800,2169502960,10640,10640,10680,10620,9116
20230713,094700,2072452120,10630,10580,10650,10570,12758
20230713,094600,1937150540,10590,10580,10590,10570,1551
20230713,094500,1920733220,10570,10540,10580,10540,1754
20230713,094400,1902189480,10560,10500,10560,10500,6376
20230713,094300,1834970450,10500,10480,10530,10480,4134
20230713,094200,1791500550,10470,10510,10510,10470,532
20230713,094100,1785916090,10510,10500,10510,10480,1994
20230713,094000,1764981320,10500,10440,10500,10430,5630
20230713,093900,1706058800,10450,10450,10450,10430,181
20230713,093800,1704168130,10450,10440,10450,10440,138
20230713,093700,1702726400,10450,10440,10450,10440,354
20230713,093600,1699029050,10450,10440,10460,10400,919
20230713,093500,1689426590,10440,10370,10450,10370,7237
20230713,093400,1614094890,10380,10390,10390,10350,238
20230713,093300,1611623750,10370,10390,10390,10350,1428
20230713,093200,1596806490,10400,10410,10410,10360,1557
20230713,093100,1580660060,10370,10390,10410,10370,1319
20230713,093000,1566944120,10400,10310,10420,10310,4001
20230713,092900,1525402260,10300,10280,10320,10280,1270
20230713,092800,1512322930,10200,10130,10300,10130,2212
20230713,092700,1489778310,10130,10180,10180,10110,2073
20230713,092600,1468779720,10190,10210,10210,10140,1661
20230713,092500,1451885330,10200,10330,10330,10200,5037
20230713,092400,1400188730,10370,10370,10380,10330,2820
20230713,092300,1371032800,10380,10380,10410,10380,1409
20230713,092200,1356390780,10380,10400,10400,10340,2451
20230713,092100,1331008520,10400,10420,10420,10350,3684
20230713,092000,1292815120,10410,10480,10480,10410,1061
20230713,091900,1281717600,10480,10490,10520,10480,2602
20230713,091800,1254380780,10490,10530,10530,10490,1990
20230713,091700,1233488770,10540,10630,10630,10420,4604
20230713,091600,1184924680,10570,10550,10650,10550,17304
20230713,091500,1001348720,10560,10460,10570,10410,14834
20230713,091400,845547850,10430,10320,10460,10320,5779
20230713,091300,785356570,10320,10440,10440,10260,6268
20230713,091200,720760410,10450,10400,10500,10370,13712
20230713,091100,577250500,10400,10440,10480,10350,5866
20230713,091000,516172870,10460,10370,10500,10330,8288
20230713,090900,429560190,10360,10270,10360,10190,9106
20230713,090800,335962790,10270,10130,10300,10130,4884
20230713,090700,286138590,10130,10000,10150,9940,6738
20230713,090600,218419820,9940,10070,10070,9940,1934
20230713,090500,199063630,10070,9880,10070,9880,2777
20230713,090400,171274150,9880,9830,9880,9820,2447
20230713,090300,147203960,9880,9860,9910,9810,1350
20230713,090200,133878300,9870,9920,10240,9870,5070
20230713,090100,83156070,9910,9780,9910,9780,2858
20230713,090000,55019040,9740,9780,9780,9720,5631