KissMeData/093370/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,195100,14516166460,13310,13310,13310,13310,26507
20230718,195000,14516166460,13310,13310,13310,13310,0
20230718,194900,14516166460,13310,13310,13310,13310,0
20230718,194800,14516166460,13310,13310,13310,13310,0
20230718,194700,14516166460,13310,13310,13310,13310,0
20230718,194600,14516166460,13310,13310,13310,13310,0
20230718,194500,14516166460,13310,13310,13310,13310,0
20230718,194400,14516166460,13310,13310,13310,13310,0
20230718,194300,14516166460,13310,13310,13310,13310,0
20230718,194200,14516166460,13310,13310,13310,13310,0
20230718,194100,14516166460,13310,13310,13310,13310,0
20230718,194000,14516166460,13310,13310,13310,13310,0
20230718,193900,14516166460,13310,13310,13310,13310,0
20230718,193800,14516166460,13310,13310,13310,13310,0
20230718,193700,14516166460,13310,13310,13310,13310,0
20230718,193600,14516166460,13310,13310,13310,13310,0
20230718,193500,14516166460,13310,13310,13310,13310,0
20230718,193400,14516166460,13310,13310,13310,13310,0
20230718,193300,14516166460,13310,13310,13310,13310,0
20230718,193200,14516166460,13310,13310,13310,13310,0
20230718,193100,14516166460,13310,13310,13310,13310,0
20230718,193000,14516166460,13310,13310,13310,13310,0
20230718,192900,14516166460,13310,13310,13310,13310,0
20230718,192800,14516166460,13310,13310,13310,13310,0
20230718,192700,14516166460,13310,13310,13310,13310,0
20230718,192600,14516166460,13310,13310,13310,13310,0
20230718,192500,14516166460,13310,13310,13310,13310,0
20230718,192400,14516166460,13310,13310,13310,13310,0
20230718,192300,14516166460,13310,13310,13310,13310,0
20230718,192200,14516166460,13310,13310,13310,13310,0
20230718,192100,14516166460,13310,13310,13310,13310,26507
20230718,192000,14516166460,13310,13310,13310,13310,0
20230718,191900,14516166460,13310,13310,13310,13310,0
20230718,191800,14516166460,13310,13310,13310,13310,0
20230718,191700,14516166460,13310,13310,13310,13310,0
20230718,191600,14516166460,13310,13310,13310,13310,0
20230718,191500,14516166460,13310,13310,13310,13310,0
20230718,191400,14516166460,13310,13310,13310,13310,0
20230718,191300,14516166460,13310,13310,13310,13310,0
20230718,191200,14516166460,13310,13310,13310,13310,0
20230718,191100,14516166460,13310,13310,13310,13310,0
20230718,191000,14516166460,13310,13310,13310,13310,0
20230718,190900,14516166460,13310,13310,13310,13310,0
20230718,190800,14516166460,13310,13310,13310,13310,0
20230718,190700,14516166460,13310,13310,13310,13310,0
20230718,190600,14516166460,13310,13310,13310,13310,0
20230718,190500,14516166460,13310,13310,13310,13310,0
20230718,190400,14516166460,13310,13310,13310,13310,0
20230718,190300,14516166460,13310,13310,13310,13310,0
20230718,190200,14516166460,13310,13310,13310,13310,0
20230718,190100,14516166460,13310,13310,13310,13310,0
20230718,190000,14516166460,13310,13310,13310,13310,0
20230718,185900,14516166460,13310,13310,13310,13310,0
20230718,185800,14516166460,13310,13310,13310,13310,0
20230718,185700,14516166460,13310,13310,13310,13310,0
20230718,185600,14516166460,13310,13310,13310,13310,0
20230718,185500,14516166460,13310,13310,13310,13310,0
20230718,185400,14516166460,13310,13310,13310,13310,0
20230718,185300,14516166460,13310,13310,13310,13310,0
20230718,185200,14516166460,13310,13310,13310,13310,0
20230718,185100,14516166460,13310,13310,13310,13310,26507
20230718,185000,14516166460,13310,13310,13310,13310,0
20230718,184900,14516166460,13310,13310,13310,13310,0
20230718,184800,14516166460,13310,13310,13310,13310,0
20230718,184700,14516166460,13310,13310,13310,13310,0
20230718,184600,14516166460,13310,13310,13310,13310,0
20230718,184500,14516166460,13310,13310,13310,13310,0
20230718,184400,14516166460,13310,13310,13310,13310,0
20230718,184300,14516166460,13310,13310,13310,13310,0
20230718,184200,14516166460,13310,13310,13310,13310,0
20230718,184100,14516166460,13310,13310,13310,13310,0
20230718,184000,14516166460,13310,13310,13310,13310,0
20230718,183900,14516166460,13310,13310,13310,13310,0
20230718,183800,14516166460,13310,13310,13310,13310,0
20230718,183700,14516166460,13310,13310,13310,13310,0
20230718,183600,14516166460,13310,13310,13310,13310,0
20230718,183500,14516166460,13310,13310,13310,13310,0
20230718,183400,14516166460,13310,13310,13310,13310,0
20230718,183300,14516166460,13310,13310,13310,13310,0
20230718,183200,14516166460,13310,13310,13310,13310,0
20230718,183100,14516166460,13310,13310,13310,13310,0
20230718,183000,14516166460,13310,13310,13310,13310,0
20230718,182900,14516166460,13310,13310,13310,13310,0
20230718,182800,14516166460,13310,13310,13310,13310,0
20230718,182700,14516166460,13310,13310,13310,13310,0
20230718,182600,14516166460,13310,13310,13310,13310,0
20230718,182500,14516166460,13310,13310,13310,13310,0
20230718,182400,14516166460,13310,13310,13310,13310,0
20230718,182300,14516166460,13310,13310,13310,13310,0
20230718,182200,14516166460,13310,13310,13310,13310,0
20230718,182100,14516166460,13310,13310,13310,13310,26507
20230718,182000,14516166460,13310,13310,13310,13310,0
20230718,181900,14516166460,13310,13310,13310,13310,0
20230718,181800,14516166460,13310,13310,13310,13310,0
20230718,181700,14516166460,13310,13310,13310,13310,0
20230718,181600,14516166460,13310,13310,13310,13310,0
20230718,181500,14516166460,13310,13310,13310,13310,0
20230718,181400,14516166460,13310,13310,13310,13310,0
20230718,181300,14516166460,13310,13310,13310,13310,0
20230718,181200,14516166460,13310,13310,13310,13310,0
20230718,181100,14516166460,13310,13310,13310,13310,0
20230718,181000,14516166460,13310,13310,13310,13310,0
20230718,180900,14516166460,13310,13310,13310,13310,0
20230718,180800,14516166460,13310,13310,13310,13310,0
20230718,180700,14516166460,13310,13310,13310,13310,0
20230718,180600,14516166460,13310,13310,13310,13310,0
20230718,180500,14516166460,13310,13310,13310,13310,0
20230718,180400,14516166460,13310,13310,13310,13310,0
20230718,180300,14516166460,13310,13310,13310,13310,0
20230718,180200,14516166460,13310,13310,13310,13310,0
20230718,180100,14516166460,13310,13310,13310,13310,0
20230718,180000,14516166460,13310,13310,13310,13310,0
20230718,175900,14516166460,13310,13310,13310,13310,0
20230718,175800,14516166460,13310,13310,13310,13310,0
20230718,175700,14516166460,13310,13310,13310,13310,0
20230718,175600,14516166460,13310,13310,13310,13310,0
20230718,175500,14516166460,13310,13310,13310,13310,0
20230718,175400,14516166460,13310,13310,13310,13310,0
20230718,175300,14516166460,13310,13310,13310,13310,0
20230718,175200,14516166460,13310,13310,13310,13310,0
20230718,175100,14516166460,13310,13310,13310,13310,26507
20230718,175000,14516166460,13310,13310,13310,13310,0
20230718,174900,14516166460,13310,13310,13310,13310,0
20230718,174800,14516166460,13310,13310,13310,13310,0
20230718,174700,14516166460,13310,13310,13310,13310,0
20230718,174600,14516166460,13310,13310,13310,13310,0
20230718,174500,14516166460,13310,13310,13310,13310,0
20230718,174400,14516166460,13310,13310,13310,13310,0
20230718,174300,14516166460,13310,13310,13310,13310,0
20230718,174200,14516166460,13310,13310,13310,13310,0
20230718,174100,14516166460,13310,13310,13310,13310,0
20230718,174000,14516166460,13310,13310,13310,13310,0
20230718,173900,14516166460,13310,13310,13310,13310,0
20230718,173800,14516166460,13310,13310,13310,13310,0
20230718,173700,14516166460,13310,13310,13310,13310,0
20230718,173600,14516166460,13310,13310,13310,13310,0
20230718,173500,14516166460,13310,13310,13310,13310,0
20230718,173400,14516166460,13310,13310,13310,13310,0
20230718,173300,14516166460,13310,13310,13310,13310,0
20230718,173200,14516166460,13310,13310,13310,13310,0
20230718,173100,14516166460,13310,13310,13310,13310,0
20230718,173000,14516166460,13310,13310,13310,13310,0
20230718,172900,14516166460,13310,13310,13310,13310,0
20230718,172800,14516166460,13310,13310,13310,13310,0
20230718,172700,14516166460,13310,13310,13310,13310,0
20230718,172600,14516166460,13310,13310,13310,13310,0
20230718,172500,14516166460,13310,13310,13310,13310,0
20230718,172400,14516166460,13310,13310,13310,13310,0
20230718,172300,14516166460,13310,13310,13310,13310,0
20230718,172200,14516166460,13310,13310,13310,13310,0
20230718,172100,14516166460,13310,13310,13310,13310,26507
20230718,172000,14516166460,13310,13310,13310,13310,0
20230718,171900,14516166460,13310,13310,13310,13310,0
20230718,171800,14516166460,13310,13310,13310,13310,0
20230718,171700,14516166460,13310,13310,13310,13310,0
20230718,171600,14516166460,13310,13310,13310,13310,0
20230718,171500,14516166460,13310,13310,13310,13310,0
20230718,171400,14516166460,13310,13310,13310,13310,0
20230718,171300,14516166460,13310,13310,13310,13310,0
20230718,171200,14516166460,13310,13310,13310,13310,0
20230718,171100,14516166460,13310,13310,13310,13310,0
20230718,171000,14516166460,13310,13310,13310,13310,0
20230718,170900,14516166460,13310,13310,13310,13310,0
20230718,170800,14516166460,13310,13310,13310,13310,0
20230718,170700,14516166460,13310,13310,13310,13310,0
20230718,170600,14516166460,13310,13310,13310,13310,0
20230718,170500,14516166460,13310,13310,13310,13310,0
20230718,170400,14516166460,13310,13310,13310,13310,0
20230718,170300,14516166460,13310,13310,13310,13310,0
20230718,170200,14516166460,13310,13310,13310,13310,0
20230718,170100,14516166460,13310,13310,13310,13310,0
20230718,170000,14516166460,13310,13310,13310,13310,0
20230718,165900,14516166460,13310,13310,13310,13310,0
20230718,165800,14516166460,13310,13310,13310,13310,0
20230718,165700,14516166460,13310,13310,13310,13310,0
20230718,165600,14516166460,13310,13310,13310,13310,0
20230718,165500,14516166460,13310,13310,13310,13310,0
20230718,165400,14516166460,13310,13310,13310,13310,0
20230718,165300,14516166460,13310,13310,13310,13310,0
20230718,165200,14516166460,13310,13310,13310,13310,0
20230718,165100,14516166460,13310,13310,13310,13310,26507
20230718,165000,14516166460,13310,13310,13310,13310,0
20230718,164900,14516166460,13310,13310,13310,13310,0
20230718,164800,14516166460,13310,13310,13310,13310,0
20230718,164700,14516166460,13310,13310,13310,13310,0
20230718,164600,14516166460,13310,13310,13310,13310,0
20230718,164500,14516166460,13310,13310,13310,13310,0
20230718,164400,14516166460,13310,13310,13310,13310,0
20230718,164300,14516166460,13310,13310,13310,13310,0
20230718,164200,14516166460,13310,13310,13310,13310,0
20230718,164100,14516166460,13310,13310,13310,13310,0
20230718,164000,14516166460,13310,13310,13310,13310,0
20230718,163900,14516166460,13310,13310,13310,13310,0
20230718,163800,14516166460,13310,13310,13310,13310,0
20230718,163700,14516166460,13310,13310,13310,13310,0
20230718,163600,14516166460,13310,13310,13310,13310,0
20230718,163500,14516166460,13310,13310,13310,13310,0
20230718,163400,14516166460,13310,13310,13310,13310,0
20230718,163300,14516166460,13310,13310,13310,13310,0
20230718,163200,14516166460,13310,13310,13310,13310,0
20230718,163100,14516166460,13310,13310,13310,13310,0
20230718,163000,14516166460,13310,13310,13310,13310,0
20230718,162900,14516166460,13310,13310,13310,13310,0
20230718,162800,14516166460,13310,13310,13310,13310,0
20230718,162700,14516166460,13310,13310,13310,13310,0
20230718,162600,14516166460,13310,13310,13310,13310,0
20230718,162500,14516166460,13310,13310,13310,13310,0
20230718,162400,14516166460,13310,13310,13310,13310,0
20230718,162300,14516166460,13310,13310,13310,13310,0
20230718,162200,14516166460,13310,13310,13310,13310,0
20230718,162100,14516166460,13310,13310,13310,13310,26507
20230718,162000,14516166460,13310,13310,13310,13310,0
20230718,161900,14516166460,13310,13310,13310,13310,0
20230718,161800,14516166460,13310,13310,13310,13310,0
20230718,161700,14516166460,13310,13310,13310,13310,0
20230718,161600,14516166460,13310,13310,13310,13310,0
20230718,161500,14516166460,13310,13310,13310,13310,0
20230718,161400,14516166460,13310,13310,13310,13310,0
20230718,161300,14516166460,13310,13310,13310,13310,0
20230718,161200,14516166460,13310,13310,13310,13310,0
20230718,161100,14516166460,13310,13310,13310,13310,0
20230718,161000,14516166460,13310,13310,13310,13310,0
20230718,160900,14516166460,13310,13310,13310,13310,0
20230718,160800,14516166460,13310,13310,13310,13310,0
20230718,160700,14516166460,13310,13310,13310,13310,0
20230718,160600,14516166460,13310,13310,13310,13310,0
20230718,160500,14516166460,13310,13310,13310,13310,0
20230718,160400,14516166460,13310,13310,13310,13310,0
20230718,160300,14516166460,13310,13310,13310,13310,0
20230718,160200,14516166460,13310,13310,13310,13310,0
20230718,160100,14516166460,13310,13310,13310,13310,0
20230718,160000,14516166460,13310,13310,13310,13310,0
20230718,155900,14516166460,13310,13310,13310,13310,0
20230718,155800,14516166460,13310,13310,13310,13310,0
20230718,155700,14516166460,13310,13310,13310,13310,0
20230718,155600,14516166460,13310,13310,13310,13310,0
20230718,155500,14516166460,13310,13310,13310,13310,0
20230718,155400,14516166460,13310,13310,13310,13310,0
20230718,155300,14516166460,13310,13310,13310,13310,0
20230718,155200,14516166460,13310,13310,13310,13310,0
20230718,155100,14516166460,13310,13310,13310,13310,26507
20230718,155000,14516166460,13310,13310,13310,13310,0
20230718,154900,14516166460,13310,13310,13310,13310,0
20230718,154800,14516166460,13310,13310,13310,13310,0
20230718,154700,14516166460,13310,13310,13310,13310,0
20230718,154600,14516166460,13310,13310,13310,13310,0
20230718,154500,14516166460,13310,13310,13310,13310,0
20230718,154400,14516166460,13310,13310,13310,13310,0
20230718,154300,14516166460,13310,13310,13310,13310,0
20230718,154200,14516166460,13310,13310,13310,13310,0
20230718,154100,14516166460,13310,13310,13310,13310,0
20230718,154000,14516166460,13310,13310,13310,13310,0
20230718,153900,14516166460,13310,13310,13310,13310,0
20230718,153800,14516166460,13310,13310,13310,13310,0
20230718,153700,14516166460,13310,13310,13310,13310,0
20230718,153600,14516166460,13310,13310,13310,13310,0
20230718,153500,14516166460,13310,13310,13310,13310,0
20230718,153400,14516166460,13310,13310,13310,13310,0
20230718,153300,14516166460,13310,13310,13310,13310,0
20230718,153200,14516166460,13310,13310,13310,13310,0
20230718,153100,14516166460,13310,13310,13310,13310,0
20230718,153000,14516166460,13310,13310,13310,13310,26507
20230718,152900,14163358290,13310,13310,13310,13310,0
20230718,152800,14163358290,13310,13310,13310,13310,0
20230718,152700,14163358290,13310,13310,13310,13310,0
20230718,152600,14163358290,13310,13310,13310,13310,0
20230718,152500,14163358290,13310,13310,13310,13310,0
20230718,152400,14163358290,13310,13310,13310,13310,0
20230718,152300,14163358290,13310,13310,13310,13310,0
20230718,152200,14163358290,13310,13310,13310,13310,0
20230718,152100,14163358290,13310,13310,13310,13310,0
20230718,152000,14163358290,13310,13310,13310,13310,0
20230718,151900,14163358290,13310,13300,13310,13290,1863
20230718,151800,14138594270,13300,13300,13310,13300,4372
20230718,151700,14080420330,13310,13320,13320,13300,1653
20230718,151600,14058419890,13320,13310,13320,13310,2926
20230718,151500,14019461820,13310,13320,13320,13310,610
20230718,151400,14011341470,13310,13310,13320,13310,2492
20230718,151300,13978172650,13310,13290,13310,13280,6322
20230718,151200,13894131250,13290,13310,13310,13290,6357
20230718,151100,13809621990,13300,13310,13310,13300,2173
20230718,151000,13780720480,13310,13310,13310,13300,2459
20230718,150900,13748014800,13300,13320,13330,13300,4556
20230718,150800,13687397790,13320,13320,13330,13310,492
20230718,150700,13680842530,13320,13310,13320,13300,2093
20230718,150600,13652986760,13310,13310,13330,13310,4756
20230718,150500,13589655120,13320,13320,13330,13310,1952
20230718,150400,13563655660,13320,13330,13330,13320,681
20230718,150300,13554580810,13330,13340,13340,13330,1775
20230718,150200,13530916360,13330,13340,13350,13330,2000
20230718,150100,13504248940,13340,13330,13350,13330,2492
20230718,150000,13471010370,13340,13330,13340,13330,2333
20230718,145900,13439896640,13330,13330,13340,13320,5625
20230718,145800,13364917760,13330,13320,13330,13320,613
20230718,145700,13356751750,13320,13320,13330,13320,1431
20230718,145600,13337679700,13310,13310,13320,13300,4099
20230718,145500,13283092540,13310,13300,13320,13290,771
20230718,145400,13272837020,13300,13300,13330,13290,10795
20230718,145300,13129196250,13290,13300,13310,13290,3345
20230718,145200,13084713790,13300,13320,13320,13300,3999
20230718,145100,13031509110,13310,13330,13330,13310,4988
20230718,145000,12965057190,13320,13320,13330,13320,1166
20230718,144900,12949517530,13330,13320,13330,13320,442
20230718,144800,12943628250,13320,13320,13330,13310,648
20230718,144700,12934997470,13320,13310,13320,13300,1985
20230718,144600,12908570030,13310,13310,13310,13300,150
20230718,144500,12906574530,13300,13300,13310,13290,553
20230718,144400,12899219270,13300,13300,13310,13290,1109
20230718,144300,12884470030,13310,13310,13310,13300,448
20230718,144200,12878507970,13300,13310,13310,13300,430
20230718,144100,12872788400,13310,13310,13310,13300,529
20230718,144000,12865749250,13300,13300,13310,13300,204
20230718,143900,12863035670,13300,13290,13300,13290,4098
20230718,143800,12808546480,13290,13300,13300,13290,796
20230718,143700,12797965540,13300,13300,13300,13290,1192
20230718,143600,12782113190,13300,13290,13300,13290,441
20230718,143500,12776250390,13290,13300,13300,13280,672
20230718,143400,12767318080,13280,13290,13300,13270,3304
20230718,143300,12723403350,13280,13290,13290,13280,462
20230718,143200,12717265740,13290,13290,13300,13290,2087
20230718,143100,12689528960,13300,13280,13300,13270,1089
20230718,143000,12675061110,13280,13280,13290,13270,1199
20230718,142900,12659138020,13280,13280,13290,13260,2118
20230718,142800,12631029530,13280,13280,13280,13280,107
20230718,142700,12629608570,13280,13290,13290,13280,221
20230718,142600,12626672830,13290,13280,13290,13270,382
20230718,142500,12621599570,13270,13270,13280,13270,1067
20230718,142400,12607437790,13270,13280,13280,13270,105
20230718,142300,12606043460,13270,13290,13300,13270,2102
20230718,142200,12578112940,13290,13280,13300,13270,198
20230718,142100,12575483750,13280,13280,13300,13270,4659
20230718,142000,12513575150,13290,13290,13290,13280,139
20230718,141900,12511728710,13290,13290,13290,13280,1118
20230718,141800,12496880750,13280,13280,13290,13280,1273
20230718,141700,12479972580,13280,13270,13280,13270,901
20230718,141600,12468013790,13280,13270,13280,13270,637
20230718,141500,12459556910,13270,13260,13280,13260,473
20230718,141400,12453280790,13260,13270,13280,13260,277
20230718,141300,12449605440,13270,13290,13290,13260,890
20230718,141200,12437788280,13290,13280,13290,13260,1446
20230718,141100,12418585160,13280,13260,13280,13250,2897
20230718,141000,12380144820,13250,13260,13270,13250,2131
20230718,140900,12351886320,13260,13270,13270,13260,153
20230718,140800,12349856020,13270,13270,13270,13250,2164
20230718,140700,12321161350,13270,13260,13270,13260,1319
20230718,140600,12303661240,13260,13260,13270,13260,632
20230718,140500,12295279960,13260,13250,13270,13250,1593
20230718,140400,12274156940,13260,13270,13270,13240,792
20230718,140300,12263659130,13270,13270,13270,13250,365
20230718,140200,12258819240,13260,13250,13260,13250,149
20230718,140100,12256844740,13240,13260,13270,13240,1087
20230718,140000,12242435290,13260,13260,13270,13230,11486
20230718,135900,12090392840,13260,13270,13270,13240,1089
20230718,135800,12075961590,13270,13280,13280,13260,4817
20230718,135700,12012039260,13280,13260,13280,13240,11423
20230718,135600,11860728280,13260,13240,13260,13230,5430
20230718,135500,11788816370,13240,13240,13260,13230,2966
20230718,135400,11749547080,13230,13270,13270,13220,14005
20230718,135300,11564104390,13280,13270,13280,13270,468
20230718,135200,11557892200,13270,13270,13280,13270,749
20230718,135100,11547951090,13280,13280,13290,13270,1355
20230718,135000,11529965870,13280,13280,13290,13270,969
20230718,134900,11517096860,13270,13280,13290,13270,560
20230718,134800,11509661900,13280,13280,13290,13270,5140
20230718,134700,11441373730,13270,13280,13280,13270,495
20230718,134600,11434804090,13280,13270,13280,13260,2038
20230718,134500,11407751400,13260,13280,13280,13260,945
20230718,134400,11395208030,13280,13280,13280,13270,671
20230718,134300,11386300260,13280,13280,13290,13270,916
20230718,134200,11374135440,13280,13270,13280,13270,243
20230718,134100,11370909820,13270,13280,13280,13270,230
20230718,134000,11367855870,13280,13270,13280,13270,189
20230718,133900,11365346610,13280,13280,13280,13260,1411
20230718,133800,11346614360,13280,13280,13290,13280,1458
20230718,133700,11327249810,13290,13280,13290,13270,952
20230718,133600,11314607130,13280,13270,13300,13270,3199
20230718,133500,11272084900,13270,13260,13280,13260,2480
20230718,133400,11239195400,13260,13260,13260,13250,317
20230718,133300,11234994640,13260,13260,13260,13250,611
20230718,133200,11226892990,13260,13250,13260,13250,866
20230718,133100,11215416880,13250,13270,13270,13250,1774
20230718,133000,11191908540,13270,13260,13270,13250,1066
20230718,132900,11177773270,13260,13270,13270,13260,4714
20230718,132800,11115264270,13270,13270,13280,13260,1160
20230718,132700,11099871390,13270,13240,13270,13230,1790
20230718,132600,11076162230,13240,13260,13260,13240,996
20230718,132500,11062963870,13260,13260,13270,13240,3832
20230718,132400,11012148510,13260,13250,13270,13220,3312
20230718,132300,10968263730,13260,13250,13260,13250,602
20230718,132200,10960285750,13250,13220,13260,13210,4722
20230718,132100,10897846010,13220,13220,13230,13220,2055
20230718,132000,10870678050,13230,13230,13230,13220,211
20230718,131900,10867887660,13230,13220,13230,13220,716
20230718,131800,10858416990,13230,13230,13240,13230,1734
20230718,131700,10835475160,13240,13240,13250,13240,1084
20230718,131600,10821122370,13250,13260,13260,13240,1307
20230718,131500,10803804150,13260,13250,13260,13240,1845
20230718,131400,10779358340,13250,13250,13250,13240,1692
20230718,131300,10756942670,13250,13250,13260,13250,649
20230718,131200,10748342610,13250,13260,13260,13250,238
20230718,131100,10745187620,13250,13260,13260,13250,1853
20230718,131000,10720624540,13270,13270,13270,13260,304
20230718,130900,10716590470,13270,13270,13270,13270,290
20230718,130800,10712742170,13280,13280,13280,13280,365
20230718,130700,10707894970,13270,13260,13270,13260,1106
20230718,130600,10693222600,13270,13260,13270,13260,124
20230718,130500,10691578160,13270,13260,13270,13260,443
20230718,130400,10685703490,13260,13250,13260,13250,1451
20230718,130300,10666465180,13250,13260,13260,13250,1088
20230718,130200,10652044480,13260,13250,13260,13250,1167
20230718,130100,10636581080,13250,13260,13260,13250,160
20230718,130000,10634459630,13260,13260,13260,13250,292
20230718,125900,10630589400,13260,13260,13260,13250,524
20230718,125800,10623643300,13260,13260,13260,13250,500
20230718,125700,10617013710,13260,13260,13260,13250,249
20230718,125600,10613713420,13250,13250,13260,13250,190
20230718,125500,10611194710,13250,13250,13250,13250,837
20230718,125400,10600104460,13250,13250,13250,13250,473
20230718,125300,10593837210,13250,13260,13260,13240,4695
20230718,125200,10531628580,13250,13250,13260,13250,696
20230718,125100,10522405160,13260,13250,13260,13250,458
20230718,125000,10516334720,13250,13240,13250,13240,750
20230718,124900,10506400270,13240,13240,13240,13220,4061
20230718,124800,10452667970,13240,13240,13240,13230,324
20230718,124700,10448380410,13230,13230,13240,13210,2358
20230718,124600,10417188820,13230,13210,13230,13210,4490
20230718,124500,10357829360,13210,13200,13210,13200,326
20230718,124400,10353524400,13210,13200,13210,13200,119
20230718,124300,10351952590,13210,13210,13220,13210,354
20230718,124200,10347276230,13210,13210,13210,13200,2081
20230718,124100,10319801960,13210,13220,13230,13200,8567
20230718,124000,10206694200,13230,13230,13230,13210,370
20230718,123900,10201802710,13230,13220,13230,13220,714
20230718,123800,10192363130,13220,13220,13230,13210,11331
20230718,123700,10042644820,13220,13240,13250,13210,11899
20230718,123600,9885255460,13250,13250,13250,13240,2277
20230718,123500,9855104230,13250,13250,13250,13240,1243
20230718,123400,9838635400,13250,13250,13260,13250,1633
20230718,123300,9816997870,13250,13250,13260,13250,1164
20230718,123200,9801573830,13250,13240,13250,13240,1078
20230718,123100,9787290440,13250,13250,13250,13240,111
20230718,123000,9785820690,13250,13250,13250,13240,677
20230718,122900,9776851040,13250,13250,13250,13240,665
20230718,122800,9768042290,13250,13250,13250,13250,75
20230718,122700,9767048540,13250,13250,13250,13250,1114
20230718,122600,9752288040,13240,13250,13250,13240,55
20230718,122500,9751559810,13250,13250,13250,13250,837
20230718,122400,9740469560,13250,13250,13250,13240,721
20230718,122300,9730918060,13250,13240,13250,13230,2996
20230718,122200,9691254830,13230,13250,13250,13230,946
20230718,122100,9678729870,13250,13250,13250,13240,246
20230718,122000,9675470720,13240,13240,13250,13240,1749
20230718,121900,9652310550,13250,13250,13250,13240,1488
20230718,121800,9632600590,13250,13250,13250,13240,1162
20230718,121700,9617204350,13250,13260,13260,13240,1478
20230718,121600,9597629000,13260,13250,13260,13240,479
20230718,121500,9591285490,13240,13250,13250,13240,756
20230718,121400,9581270250,13250,13240,13250,13240,1148
20230718,121300,9566067090,13250,13240,13260,13240,3752
20230718,121200,9516353790,13250,13260,13260,13250,1660
20230718,121100,9494353310,13260,13260,13270,13260,1405
20230718,121000,9475722900,13260,13260,13270,13250,856
20230718,120900,9464372880,13260,13240,13260,13240,598
20230718,120800,9456449260,13250,13250,13250,13240,497
20230718,120700,9449864310,13250,13250,13250,13240,2411
20230718,120600,9417925960,13240,13250,13250,13240,491
20230718,120500,9411420610,13250,13230,13250,13230,444
20230718,120400,9405541450,13240,13230,13240,13220,1287
20230718,120300,9388515160,13220,13230,13230,13220,15
20230718,120200,9388316790,13220,13220,13230,13220,3633
20230718,120100,9340258800,13220,13220,13230,13220,1696
20230718,120000,9317836180,13230,13230,13230,13220,144
20230718,115900,9315931250,13230,13230,13230,13220,349
20230718,115800,9311316780,13220,13230,13230,13220,389
20230718,115700,9306170660,13220,13220,13230,13220,414
20230718,115600,9300696300,13230,13230,13230,13230,1494
20230718,115500,9280930680,13230,13230,13230,13230,623
20230718,115400,9272688390,13230,13240,13250,13230,671
20230718,115300,9263802800,13240,13220,13240,13220,995
20230718,115200,9250638710,13230,13220,13230,13210,2930
20230718,115100,9211905080,13220,13210,13220,13200,732
20230718,115000,9202232620,13210,13210,13210,13200,896
20230718,114900,9190398000,13210,13220,13230,13200,6743
20230718,114800,9101307140,13220,13220,13220,13210,537
20230718,114700,9094208300,13220,13220,13220,13210,506
20230718,114600,9087521980,13220,13220,13220,13210,1077
20230718,114500,9073284540,13220,13220,13220,13210,2248
20230718,114400,9043587580,13220,13210,13220,13210,1217
20230718,114300,9027498870,13220,13210,13220,13210,1425
20230718,114200,9008670480,13210,13210,13220,13210,5306
20230718,114100,8938532930,13210,13210,13220,13210,789
20230718,114000,8928106650,13210,13210,13220,13210,1307
20230718,113900,8910838630,13220,13210,13220,13210,811
20230718,113800,8900124030,13210,13230,13230,13210,1480
20230718,113700,8880568020,13220,13240,13250,13220,2498
20230718,113600,8847494700,13240,13250,13250,13240,1297
20230718,113500,8830317310,13250,13220,13250,13220,2383
20230718,113400,8798778980,13220,13210,13230,13200,8339
20230718,113300,8688580360,13220,13210,13220,13200,7159
20230718,113200,8594014730,13220,13230,13230,13210,6062
20230718,113100,8513886020,13230,13240,13250,13220,11872
20230718,113000,8356770360,13250,13250,13250,13240,1195
20230718,112900,8340939080,13250,13260,13260,13240,1895
20230718,112800,8315838350,13260,13260,13260,13250,774
20230718,112700,8305580510,13260,13250,13260,13250,705
20230718,112600,8296236540,13250,13250,13250,13250,218
20230718,112500,8293348040,13260,13260,13270,13260,583
20230718,112400,8285617020,13260,13260,13260,13250,1134
20230718,112300,8270580230,13260,13260,13270,13250,17283
20230718,112200,8041542120,13260,13260,13270,13260,1291
20230718,112100,8024412680,13260,13280,13280,13260,970
20230718,112000,8011537310,13270,13260,13270,13260,633
20230718,111900,8003140060,13270,13280,13280,13260,2755
20230718,111800,7966580250,13280,13270,13280,13260,1615
20230718,111700,7945138410,13280,13290,13300,13280,2292
20230718,111600,7914678820,13290,13290,13300,13270,3032
20230718,111500,7874418070,13280,13300,13300,13280,709
20230718,111400,7864988390,13300,13310,13310,13290,2136
20230718,111300,7836565530,13310,13310,13330,13310,347
20230718,111200,7831946180,13310,13320,13330,13310,836
20230718,111100,7820811340,13320,13290,13320,13290,4586
20230718,111000,7759800600,13290,13290,13290,13280,1397
20230718,110900,7741238630,13290,13300,13300,13290,414
20230718,110800,7735736000,13300,13280,13310,13280,389
20230718,110700,7730564500,13280,13250,13300,13250,4954
20230718,110600,7664775210,13260,13260,13270,13260,660
20230718,110500,7656022960,13260,13260,13270,13260,1527
20230718,110400,7635773430,13270,13260,13270,13260,1053
20230718,110300,7621808150,13260,13270,13270,13250,12344
20230718,110200,7458220420,13280,13270,13280,13270,887
20230718,110100,7446443130,13270,13270,13280,13270,132
20230718,110000,7444690820,13260,13260,13270,13250,2142
20230718,105900,7416303730,13260,13260,13260,13250,3048
20230718,105800,7375889260,13260,13280,13280,13250,19288
20230718,105700,7120001770,13280,13280,13280,13270,561
20230718,105600,7112551710,13280,13280,13280,13270,1861
20230718,105500,7087837950,13270,13270,13280,13270,1543
20230718,105400,7067347110,13280,13310,13320,13270,7490
20230718,105300,6967792940,13310,13320,13320,13310,351
20230718,105200,6963120870,13320,13300,13320,13290,1411
20230718,105100,6944351280,13300,13290,13300,13290,923
20230718,105000,6932076560,13290,13300,13300,13290,504
20230718,104900,6925374620,13300,13290,13300,13290,725
20230718,104800,6915734680,13300,13290,13300,13280,1212
20230718,104700,6899632860,13290,13290,13290,13280,733
20230718,104600,6889895500,13290,13300,13310,13290,1635
20230718,104500,6868162820,13290,13280,13290,13280,9133
20230718,104400,6746870290,13280,13270,13280,13270,1788
20230718,104300,6723133430,13280,13280,13280,13270,466
20230718,104200,6716948150,13280,13280,13280,13270,1449
20230718,104100,6697717720,13280,13280,13280,13270,1058
20230718,104000,6683675780,13280,13300,13300,13280,3384
20230718,103900,6638725700,13300,13290,13300,13280,614
20230718,103800,6630566410,13290,13310,13310,13280,2253
20230718,103700,6600624400,13310,13300,13310,13300,792
20230718,103600,6590090420,13300,13300,13310,13300,1548
20230718,103500,6569498290,13300,13320,13320,13300,938
20230718,103400,6557018010,13320,13320,13320,13310,785
20230718,103300,6546561960,13320,13320,13330,13300,6536
20230718,103200,6459539780,13330,13330,13340,13330,934
20230718,103100,6447088560,13330,13340,13350,13330,3125
20230718,103000,6405429450,13340,13370,13370,13340,3506
20230718,102900,6358632010,13360,13360,13370,13360,942
20230718,102800,6346046230,13360,13390,13390,13360,1055
20230718,102700,6331941670,13390,13360,13390,13350,6223
20230718,102600,6248728760,13360,13360,13360,13350,1845
20230718,102500,6224086410,13360,13360,13360,13350,2357
20230718,102400,6192617190,13360,13370,13370,13350,1675
20230718,102300,6170232110,13370,13370,13370,13370,185
20230718,102200,6167758660,13360,13360,13370,13350,1198
20230718,102100,6151753530,13370,13360,13370,13360,1247
20230718,102000,6135092670,13370,13360,13370,13350,4173
20230718,101900,6079300700,13360,13360,13360,13350,1961
20230718,101800,6053106790,13360,13350,13370,13340,2199
20230718,101700,6023728900,13350,13340,13360,13340,867
20230718,101600,6012154610,13340,13350,13350,13330,1281
20230718,101500,5995066570,13340,13350,13360,13340,5460
20230718,101400,5922176860,13350,13340,13350,13340,3689
20230718,101300,5872946810,13340,13320,13340,13310,2676
20230718,101200,5837276040,13320,13310,13340,13310,3473
20230718,101100,5791016820,13310,13310,13320,13300,1953
20230718,101000,5765020460,13300,13290,13300,13270,2066
20230718,100900,5737558550,13280,13290,13290,13270,1315
20230718,100800,5720093750,13280,13290,13300,13270,2253
20230718,100700,5690172170,13280,13250,13280,13240,6839
20230718,100600,5599535120,13240,13250,13260,13240,11402
20230718,100500,5448478300,13250,13260,13270,13250,7803
20230718,100400,5345072010,13260,13280,13280,13260,8423
20230718,100300,5233352410,13270,13290,13300,13270,7460
20230718,100200,5134281450,13300,13300,13300,13290,337
20230718,100100,5129800270,13300,13300,13310,13290,2590
20230718,100000,5095359770,13310,13310,13310,13300,1381
20230718,095900,5076990560,13310,13310,13320,13310,1571
20230718,095800,5056074610,13310,13290,13310,13280,11864
20230718,095700,4898324530,13290,13310,13310,13290,6569
20230718,095600,4810965210,13310,13310,13320,13300,2214
20230718,095500,4781505560,13320,13320,13320,13300,7237
20230718,095400,4685218210,13320,13310,13320,13300,2162
20230718,095300,4656443000,13320,13330,13330,13300,30764
20230718,095200,4247034350,13330,13330,13330,13320,4615
20230718,095100,4185522350,13330,13340,13340,13330,3615
20230718,095000,4137334170,13340,13360,13360,13330,8755
20230718,094900,4020517060,13350,13360,13360,13350,522
20230718,094800,4013545170,13360,13340,13360,13340,2766
20230718,094700,3976604810,13350,13340,13350,13340,6950
20230718,094600,3883871460,13350,13350,13360,13340,4248
20230718,094500,3827168050,13350,13360,13370,13350,540
20230718,094400,3819953650,13370,13370,13370,13360,1591
20230718,094300,3798685210,13370,13370,13370,13360,762
20230718,094200,3788498790,13380,13380,13380,13350,1652
20230718,094100,3766425880,13380,13350,13380,13350,1489
20230718,094000,3746533200,13360,13380,13380,13360,2325
20230718,093900,3715470800,13390,13400,13400,13350,11671
20230718,093800,3559521940,13400,13370,13400,13360,3283
20230718,093700,3515612780,13360,13350,13370,13350,986
20230718,093600,3502441200,13350,13360,13370,13350,3233
20230718,093500,3459274730,13370,13370,13370,13350,7679
20230718,093400,3356692290,13360,13370,13370,13360,1137
20230718,093300,3341498520,13370,13410,13410,13370,3318
20230718,093200,3297072300,13410,13410,13410,13390,2080
20230718,093100,3269206370,13410,13390,13410,13370,8851
20230718,093000,3150769660,13390,13380,13390,13380,1772
20230718,092900,3127060100,13380,13370,13400,13370,2944
20230718,092800,3087664620,13380,13360,13380,13360,3818
20230718,092700,3036621980,13370,13420,13420,13370,10530
20230718,092600,2895589780,13420,13480,13480,13420,4433
20230718,092500,2835966700,13480,13460,13490,13460,3167
20230718,092400,2793296030,13470,13480,13480,13460,2548
20230718,092300,2758985030,13470,13430,13480,13430,6893
20230718,092200,2666272230,13430,13420,13430,13420,2124
20230718,092100,2637757890,13410,13430,13450,13410,4504
20230718,092000,2577313220,13420,13430,13430,13400,6219
20230718,091900,2493904510,13430,13420,13430,13410,5366
20230718,091800,2421917970,13420,13450,13460,13410,7426
20230718,091700,2322104310,13450,13470,13480,13450,10381
20230718,091600,2182321640,13470,13420,13480,13410,5494
20230718,091500,2108480030,13420,13400,13420,13400,4512
20230718,091400,2048004650,13400,13390,13410,13390,3253
20230718,091300,2004430830,13390,13380,13390,13370,6589
20230718,091200,1916225800,13380,13390,13390,13370,3329
20230718,091100,1871709550,13390,13320,13390,13320,27351
20230718,091000,1506309330,13330,13330,13340,13320,6149
20230718,090900,1424389820,13330,13320,13360,13320,7342
20230718,090800,1326514670,13320,13360,13360,13310,16920
20230718,090700,1100900170,13360,13390,13390,13360,5605
20230718,090600,1025959410,13380,13460,13460,13350,20578
20230718,090500,750315710,13460,13490,13500,13450,9541
20230718,090400,621782530,13500,13470,13500,13460,3399
20230718,090300,575985640,13460,13510,13520,13440,4748
20230718,090200,511986520,13510,13470,13510,13440,9382
20230718,090100,385492580,13480,13370,13480,13370,8038
20230718,090000,277396500,13380,13460,13490,13380,20642