KissMeData/059090/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193200,44177658800,13000,13000,13000,13000,29671
20230713,193100,44177658800,13000,13000,13000,13000,0
20230713,193000,44177658800,13000,13000,13000,13000,0
20230713,192900,44177658800,13000,13000,13000,13000,0
20230713,192800,44177658800,13000,13000,13000,13000,0
20230713,192700,44177658800,13000,13000,13000,13000,0
20230713,192600,44177658800,13000,13000,13000,13000,0
20230713,192500,44177658800,13000,13000,13000,13000,0
20230713,192400,44177658800,13000,13000,13000,13000,0
20230713,192300,44177658800,13000,13000,13000,13000,0
20230713,192200,44177658800,13000,13000,13000,13000,0
20230713,192100,44177658800,13000,13000,13000,13000,0
20230713,192000,44177658800,13000,13000,13000,13000,0
20230713,191900,44177658800,13000,13000,13000,13000,0
20230713,191800,44177658800,13000,13000,13000,13000,0
20230713,191700,44177658800,13000,13000,13000,13000,0
20230713,191600,44177658800,13000,13000,13000,13000,0
20230713,191500,44177658800,13000,13000,13000,13000,0
20230713,191400,44177658800,13000,13000,13000,13000,0
20230713,191300,44177658800,13000,13000,13000,13000,0
20230713,191200,44177658800,13000,13000,13000,13000,0
20230713,191100,44177658800,13000,13000,13000,13000,0
20230713,191000,44177658800,13000,13000,13000,13000,0
20230713,190900,44177658800,13000,13000,13000,13000,0
20230713,190800,44177658800,13000,13000,13000,13000,0
20230713,190700,44177658800,13000,13000,13000,13000,0
20230713,190600,44177658800,13000,13000,13000,13000,0
20230713,190500,44177658800,13000,13000,13000,13000,0
20230713,190400,44177658800,13000,13000,13000,13000,0
20230713,190300,44177658800,13000,13000,13000,13000,0
20230713,190200,44177658800,13000,13000,13000,13000,29671
20230713,190100,44177658800,13000,13000,13000,13000,0
20230713,190000,44177658800,13000,13000,13000,13000,0
20230713,185900,44177658800,13000,13000,13000,13000,0
20230713,185800,44177658800,13000,13000,13000,13000,0
20230713,185700,44177658800,13000,13000,13000,13000,0
20230713,185600,44177658800,13000,13000,13000,13000,0
20230713,185500,44177658800,13000,13000,13000,13000,0
20230713,185400,44177658800,13000,13000,13000,13000,0
20230713,185300,44177658800,13000,13000,13000,13000,0
20230713,185200,44177658800,13000,13000,13000,13000,0
20230713,185100,44177658800,13000,13000,13000,13000,0
20230713,185000,44177658800,13000,13000,13000,13000,0
20230713,184900,44177658800,13000,13000,13000,13000,0
20230713,184800,44177658800,13000,13000,13000,13000,0
20230713,184700,44177658800,13000,13000,13000,13000,0
20230713,184600,44177658800,13000,13000,13000,13000,0
20230713,184500,44177658800,13000,13000,13000,13000,0
20230713,184400,44177658800,13000,13000,13000,13000,0
20230713,184300,44177658800,13000,13000,13000,13000,0
20230713,184200,44177658800,13000,13000,13000,13000,0
20230713,184100,44177658800,13000,13000,13000,13000,0
20230713,184000,44177658800,13000,13000,13000,13000,0
20230713,183900,44177658800,13000,13000,13000,13000,0
20230713,183800,44177658800,13000,13000,13000,13000,0
20230713,183700,44177658800,13000,13000,13000,13000,0
20230713,183600,44177658800,13000,13000,13000,13000,0
20230713,183500,44177658800,13000,13000,13000,13000,0
20230713,183400,44177658800,13000,13000,13000,13000,0
20230713,183300,44177658800,13000,13000,13000,13000,0
20230713,183200,44177658800,13000,13000,13000,13000,29671
20230713,183100,44177658800,13000,13000,13000,13000,0
20230713,183000,44177658800,13000,13000,13000,13000,0
20230713,182900,44177658800,13000,13000,13000,13000,0
20230713,182800,44177658800,13000,13000,13000,13000,0
20230713,182700,44177658800,13000,13000,13000,13000,0
20230713,182600,44177658800,13000,13000,13000,13000,0
20230713,182500,44177658800,13000,13000,13000,13000,0
20230713,182400,44177658800,13000,13000,13000,13000,0
20230713,182300,44177658800,13000,13000,13000,13000,0
20230713,182200,44177658800,13000,13000,13000,13000,0
20230713,182100,44177658800,13000,13000,13000,13000,0
20230713,182000,44177658800,13000,13000,13000,13000,0
20230713,181900,44177658800,13000,13000,13000,13000,0
20230713,181800,44177658800,13000,13000,13000,13000,0
20230713,181700,44177658800,13000,13000,13000,13000,0
20230713,181600,44177658800,13000,13000,13000,13000,0
20230713,181500,44177658800,13000,13000,13000,13000,0
20230713,181400,44177658800,13000,13000,13000,13000,0
20230713,181300,44177658800,13000,13000,13000,13000,0
20230713,181200,44177658800,13000,13000,13000,13000,0
20230713,181100,44177658800,13000,13000,13000,13000,0
20230713,181000,44177658800,13000,13000,13000,13000,0
20230713,180900,44177658800,13000,13000,13000,13000,0
20230713,180800,44177658800,13000,13000,13000,13000,0
20230713,180700,44177658800,13000,13000,13000,13000,0
20230713,180600,44177658800,13000,13000,13000,13000,0
20230713,180500,44177658800,13000,13000,13000,13000,0
20230713,180400,44177658800,13000,13000,13000,13000,0
20230713,180300,44177658800,13000,13000,13000,13000,0
20230713,180200,44177658800,13000,13000,13000,13000,29671
20230713,180100,44177658800,13000,13000,13000,13000,0
20230713,180000,44177658800,13000,13000,13000,13000,0
20230713,175900,44177658800,13000,13000,13000,13000,0
20230713,175800,44177658800,13000,13000,13000,13000,0
20230713,175700,44177658800,13000,13000,13000,13000,0
20230713,175600,44177658800,13000,13000,13000,13000,0
20230713,175500,44177658800,13000,13000,13000,13000,0
20230713,175400,44177658800,13000,13000,13000,13000,0
20230713,175300,44177658800,13000,13000,13000,13000,0
20230713,175200,44177658800,13000,13000,13000,13000,0
20230713,175100,44177658800,13000,13000,13000,13000,0
20230713,175000,44177658800,13000,13000,13000,13000,0
20230713,174900,44177658800,13000,13000,13000,13000,0
20230713,174800,44177658800,13000,13000,13000,13000,0
20230713,174700,44177658800,13000,13000,13000,13000,0
20230713,174600,44177658800,13000,13000,13000,13000,0
20230713,174500,44177658800,13000,13000,13000,13000,0
20230713,174400,44177658800,13000,13000,13000,13000,0
20230713,174300,44177658800,13000,13000,13000,13000,0
20230713,174200,44177658800,13000,13000,13000,13000,0
20230713,174100,44177658800,13000,13000,13000,13000,0
20230713,174000,44177658800,13000,13000,13000,13000,0
20230713,173900,44177658800,13000,13000,13000,13000,0
20230713,173800,44177658800,13000,13000,13000,13000,0
20230713,173700,44177658800,13000,13000,13000,13000,0
20230713,173600,44177658800,13000,13000,13000,13000,0
20230713,173500,44177658800,13000,13000,13000,13000,0
20230713,173400,44177658800,13000,13000,13000,13000,0
20230713,173300,44177658800,13000,13000,13000,13000,0
20230713,173200,44177658800,13000,13000,13000,13000,29671
20230713,173100,44177658800,13000,13000,13000,13000,0
20230713,173000,44177658800,13000,13000,13000,13000,0
20230713,172900,44177658800,13000,13000,13000,13000,0
20230713,172800,44177658800,13000,13000,13000,13000,0
20230713,172700,44177658800,13000,13000,13000,13000,0
20230713,172600,44177658800,13000,13000,13000,13000,0
20230713,172500,44177658800,13000,13000,13000,13000,0
20230713,172400,44177658800,13000,13000,13000,13000,0
20230713,172300,44177658800,13000,13000,13000,13000,0
20230713,172200,44177658800,13000,13000,13000,13000,0
20230713,172100,44177658800,13000,13000,13000,13000,0
20230713,172000,44177658800,13000,13000,13000,13000,0
20230713,171900,44177658800,13000,13000,13000,13000,0
20230713,171800,44177658800,13000,13000,13000,13000,0
20230713,171700,44177658800,13000,13000,13000,13000,0
20230713,171600,44177658800,13000,13000,13000,13000,0
20230713,171500,44177658800,13000,13000,13000,13000,0
20230713,171400,44177658800,13000,13000,13000,13000,0
20230713,171300,44177658800,13000,13000,13000,13000,0
20230713,171200,44177658800,13000,13000,13000,13000,0
20230713,171100,44177658800,13000,13000,13000,13000,0
20230713,171000,44177658800,13000,13000,13000,13000,0
20230713,170900,44177658800,13000,13000,13000,13000,0
20230713,170800,44177658800,13000,13000,13000,13000,0
20230713,170700,44177658800,13000,13000,13000,13000,0
20230713,170600,44177658800,13000,13000,13000,13000,0
20230713,170500,44177658800,13000,13000,13000,13000,0
20230713,170400,44177658800,13000,13000,13000,13000,0
20230713,170300,44177658800,13000,13000,13000,13000,0
20230713,170200,44177658800,13000,13000,13000,13000,29671
20230713,170100,44177658800,13000,13000,13000,13000,0
20230713,170000,44177658800,13000,13000,13000,13000,0
20230713,165900,44177658800,13000,13000,13000,13000,0
20230713,165800,44177658800,13000,13000,13000,13000,0
20230713,165700,44177658800,13000,13000,13000,13000,0
20230713,165600,44177658800,13000,13000,13000,13000,0
20230713,165500,44177658800,13000,13000,13000,13000,0
20230713,165400,44177658800,13000,13000,13000,13000,0
20230713,165300,44177658800,13000,13000,13000,13000,0
20230713,165200,44177658800,13000,13000,13000,13000,0
20230713,165100,44177658800,13000,13000,13000,13000,0
20230713,165000,44177658800,13000,13000,13000,13000,0
20230713,164900,44177658800,13000,13000,13000,13000,0
20230713,164800,44177658800,13000,13000,13000,13000,0
20230713,164700,44177658800,13000,13000,13000,13000,0
20230713,164600,44177658800,13000,13000,13000,13000,0
20230713,164500,44177658800,13000,13000,13000,13000,0
20230713,164400,44177658800,13000,13000,13000,13000,0
20230713,164300,44177658800,13000,13000,13000,13000,0
20230713,164200,44177658800,13000,13000,13000,13000,0
20230713,164100,44177658800,13000,13000,13000,13000,0
20230713,164000,44177658800,13000,13000,13000,13000,0
20230713,163900,44177658800,13000,13000,13000,13000,0
20230713,163800,44177658800,13000,13000,13000,13000,0
20230713,163700,44177658800,13000,13000,13000,13000,0
20230713,163600,44177658800,13000,13000,13000,13000,0
20230713,163500,44177658800,13000,13000,13000,13000,0
20230713,163400,44177658800,13000,13000,13000,13000,0
20230713,163300,44177658800,13000,13000,13000,13000,0
20230713,163200,44177658800,13000,13000,13000,13000,29671
20230713,163100,44177658800,13000,13000,13000,13000,0
20230713,163000,44177658800,13000,13000,13000,13000,0
20230713,162900,44177658800,13000,13000,13000,13000,0
20230713,162800,44177658800,13000,13000,13000,13000,0
20230713,162700,44177658800,13000,13000,13000,13000,0
20230713,162600,44177658800,13000,13000,13000,13000,0
20230713,162500,44177658800,13000,13000,13000,13000,0
20230713,162400,44177658800,13000,13000,13000,13000,0
20230713,162300,44177658800,13000,13000,13000,13000,0
20230713,162200,44177658800,13000,13000,13000,13000,0
20230713,162100,44177658800,13000,13000,13000,13000,0
20230713,162000,44177658800,13000,13000,13000,13000,0
20230713,161900,44177658800,13000,13000,13000,13000,0
20230713,161800,44177658800,13000,13000,13000,13000,0
20230713,161700,44177658800,13000,13000,13000,13000,0
20230713,161600,44177658800,13000,13000,13000,13000,0
20230713,161500,44177658800,13000,13000,13000,13000,0
20230713,161400,44177658800,13000,13000,13000,13000,0
20230713,161300,44177658800,13000,13000,13000,13000,0
20230713,161200,44177658800,13000,13000,13000,13000,0
20230713,161100,44177658800,13000,13000,13000,13000,0
20230713,161000,44177658800,13000,13000,13000,13000,0
20230713,160900,44177658800,13000,13000,13000,13000,0
20230713,160800,44177658800,13000,13000,13000,13000,0
20230713,160700,44177658800,13000,13000,13000,13000,0
20230713,160600,44177658800,13000,13000,13000,13000,0
20230713,160500,44177658800,13000,13000,13000,13000,0
20230713,160400,44177658800,13000,13000,13000,13000,0
20230713,160300,44177658800,13000,13000,13000,13000,0
20230713,160200,44177658800,13000,13000,13000,13000,29671
20230713,160100,44177658800,13000,13000,13000,13000,0
20230713,160000,44177658800,13000,13000,13000,13000,0
20230713,155900,44177658800,13000,13000,13000,13000,0
20230713,155800,44177658800,13000,13000,13000,13000,0
20230713,155700,44177658800,13000,13000,13000,13000,0
20230713,155600,44177658800,13000,13000,13000,13000,0
20230713,155500,44177658800,13000,13000,13000,13000,0
20230713,155400,44177658800,13000,13000,13000,13000,0
20230713,155300,44177658800,13000,13000,13000,13000,0
20230713,155200,44177658800,13000,13000,13000,13000,0
20230713,155100,44177658800,13000,13000,13000,13000,0
20230713,155000,44177658800,13000,13000,13000,13000,0
20230713,154900,44177658800,13000,13000,13000,13000,0
20230713,154800,44177658800,13000,13000,13000,13000,0
20230713,154700,44177658800,13000,13000,13000,13000,0
20230713,154600,44177658800,13000,13000,13000,13000,0
20230713,154500,44177658800,13000,13000,13000,13000,0
20230713,154400,44177658800,13000,13000,13000,13000,0
20230713,154300,44177658800,13000,13000,13000,13000,0
20230713,154200,44177658800,13000,13000,13000,13000,0
20230713,154100,44177658800,13000,13000,13000,13000,0
20230713,154000,44177658800,13000,13000,13000,13000,0
20230713,153900,44177658800,13000,13000,13000,13000,0
20230713,153800,44177658800,13000,13000,13000,13000,0
20230713,153700,44177658800,13000,13000,13000,13000,0
20230713,153600,44177658800,13000,13000,13000,13000,0
20230713,153500,44177658800,13000,13000,13000,13000,0
20230713,153400,44177658800,13000,13000,13000,13000,0
20230713,153300,44177658800,13000,13000,13000,13000,0
20230713,153200,44177658800,13000,13000,13000,13000,29671
20230713,153100,44177658800,13000,13000,13000,13000,0
20230713,153000,44177658800,13000,13000,13000,13000,29671
20230713,152900,43791935800,12970,12970,12970,12970,0
20230713,152800,43791935800,12970,12970,12970,12970,0
20230713,152700,43791935800,12970,12970,12970,12970,0
20230713,152600,43791935800,12970,12970,12970,12970,0
20230713,152500,43791935800,12970,12970,12970,12970,0
20230713,152400,43791935800,12970,12970,12970,12970,0
20230713,152300,43791935800,12970,12970,12970,12970,0
20230713,152200,43791935800,12970,12970,12970,12970,0
20230713,152100,43791935800,12970,12970,12970,12970,0
20230713,152000,43791935800,12970,12970,12970,12970,0
20230713,151900,43791935800,12970,12970,12980,12960,5766
20230713,151800,43717134100,12960,12980,12990,12960,4065
20230713,151700,43664391510,12980,13000,13000,12970,3871
20230713,151600,43614110220,13000,12990,13000,12970,3179
20230713,151500,43572813080,12990,13000,13000,12980,2894
20230713,151400,43535218090,12990,12970,13000,12970,2712
20230713,151300,43499983590,12970,12970,12980,12950,2981
20230713,151200,43461336280,12980,12960,12990,12950,2743
20230713,151100,43425741210,12970,12990,12990,12960,1098
20230713,151000,43411499180,12950,13020,13020,12950,5484
20230713,150900,43340213650,13020,12950,13020,12950,10806
20230713,150800,43199756190,12940,12960,12970,12930,2141
20230713,150700,43172050850,12960,13000,13010,12940,3590
20230713,150600,43125447670,13010,12950,13010,12950,8113
20230713,150500,43020016470,12950,12940,12960,12930,1117
20230713,150400,43005557770,12940,12920,12940,12900,4170
20230713,150300,42951706260,12920,12850,12920,12850,3061
20230713,150200,42912234400,12840,12890,12900,12830,14954
20230713,150100,42719975300,12900,12910,12920,12890,6080
20230713,150000,42641509250,12910,12970,12980,12910,9362
20230713,145900,42520342450,12970,12980,13000,12970,3827
20230713,145800,42470647490,12990,12980,13000,12980,4907
20230713,145700,42406891100,12980,12960,12990,12950,1641
20230713,145600,42385606160,12960,12980,12990,12950,3694
20230713,145500,42337709430,12970,12970,12980,12950,6495
20230713,145400,42253524800,12970,12970,12980,12960,1986
20230713,145300,42227765940,12970,12990,13000,12960,2401
20230713,145200,42196620610,12990,12990,13000,12980,1807
20230713,145100,42173149560,12970,12990,13000,12960,1215
20230713,145000,42157377610,12990,12990,12990,12940,4332
20230713,144900,42101117960,12980,12990,12990,12930,4588
20230713,144800,42041587140,12980,12960,12980,12920,3949
20230713,144700,41990463410,12970,12990,13000,12950,5531
20230713,144600,41918744470,13000,13010,13010,12970,2888
20230713,144500,41881209150,13010,13030,13030,13000,2232
20230713,144400,41852164910,13030,13040,13050,13020,3282
20230713,144300,41809361350,13040,13000,13040,12980,6156
20230713,144200,41729274870,12990,12990,13000,12970,2067
20230713,144100,41702418730,12980,12970,12990,12950,2238
20230713,144000,41673392510,12970,12970,12980,12950,2188
20230713,143900,41645026490,12960,12890,12990,12890,5822
20230713,143800,41569758020,12870,12840,12900,12820,8340
20230713,143700,41462525490,12840,12980,12980,12840,23776
20230713,143600,41155512070,12990,13020,13050,12990,3251
20230713,143500,41113205260,13020,12970,13030,12970,11006
20230713,143400,40970133170,12970,12970,12980,12950,4532
20230713,143300,40911402000,12960,13020,13030,12960,9859
20230713,143200,40783361700,13020,13040,13050,13010,2734
20230713,143100,40747766400,13060,13030,13060,13020,2658
20230713,143000,40713101500,13040,13080,13080,13040,726
20230713,142900,40703622380,13080,13030,13080,13030,2861
20230713,142800,40666274660,13030,13000,13050,13000,2900
20230713,142700,40628493590,13010,13030,13040,13000,2116
20230713,142600,40600940500,13030,13080,13080,13030,2794
20230713,142500,40564462640,13080,13060,13080,13010,5957
20230713,142400,40486699760,13050,13070,13090,13050,6202
20230713,142300,40405604500,13070,13080,13100,13060,6066
20230713,142200,40326242090,13090,13110,13120,13050,7058
20230713,142100,40233813850,13100,13060,13120,13060,9491
20230713,142000,40109593200,13060,12980,13080,12960,11168
20230713,141900,39964363980,12980,12980,13010,12960,7964
20230713,141800,39860910890,12980,12940,13040,12920,17505
20230713,141700,39633819530,12950,13030,13040,12930,8926
20230713,141600,39518003450,13040,13050,13050,13000,6436
20230713,141500,39434138820,13050,13110,13130,13040,6684
20230713,141400,39346616130,13110,13090,13110,13040,5383
20230713,141300,39276132890,13100,13070,13130,13060,9074
20230713,141200,39157265720,13010,13090,13100,12950,20820
20230713,141100,38886216340,13100,13140,13140,13070,10536
20230713,141000,38748112780,13130,13160,13180,13070,38838
20230713,140900,38238089740,13170,13260,13260,13170,29088
20230713,140800,37853615050,13260,13140,13280,13140,47953
20230713,140700,37220429940,13150,13070,13150,13070,29340
20230713,140600,36835410910,13080,12910,13100,12910,32708
20230713,140500,36408646900,12950,13000,13040,12900,36562
20230713,140400,35933306920,13040,13000,13050,13000,35594
20230713,140300,35470374360,13100,13100,13100,13100,0
20230713,140200,35470374360,13100,13100,13100,13090,14692
20230713,140100,35277914320,13100,13030,13100,13020,36223
20230713,140000,34804229250,13020,12990,13030,12950,13631
20230713,135900,34627123330,12990,13030,13030,12990,9887
20230713,135800,34498561400,13030,13000,13050,13000,12058
20230713,135700,34341421440,13000,12970,13010,12960,17428
20230713,135600,34114979340,12970,12910,12970,12890,7538
20230713,135500,34017513030,12900,12890,12930,12880,9802
20230713,135400,33891075880,12900,12930,12930,12870,8346
20230713,135300,33783382290,12930,12950,12950,12850,15999
20230713,135200,33577060090,12940,12950,13000,12910,14618
20230713,135100,33387787930,12950,13040,13040,12920,7002
20230713,135000,33296872750,13040,13000,13070,13000,29275
20230713,134900,32915381100,13000,12960,13020,12950,10117
20230713,134800,32783889450,12970,12950,12980,12930,8649
20230713,134700,32671863040,12950,12960,12990,12950,9535
20230713,134600,32548215400,12990,13010,13010,12910,13897
20230713,134500,32367807310,13000,13030,13040,12990,25855
20230713,134400,32031298480,13010,12990,13040,12990,48285
20230713,134300,31403231570,12990,12910,13000,12910,77870
20230713,134200,30391799170,12910,12920,12940,12900,5260
20230713,134100,30323876070,12900,12920,12920,12880,16794
20230713,134000,30107148500,12920,12970,12970,12910,17418
20230713,133900,29881559640,12960,12850,12960,12830,19344
20230713,133800,29632130310,12850,12890,12950,12830,45695
20230713,133700,29042309700,12900,12840,12900,12830,34054
20230713,133600,28603740580,12840,12790,12840,12780,30203
20230713,133500,28217072240,12790,12670,12790,12670,57003
20230713,133400,27492266320,12670,12670,12680,12660,2709
20230713,133300,27457930140,12670,12660,12680,12650,3950
20230713,133200,27407879050,12650,12680,12700,12650,9393
20230713,133100,27288771050,12680,12670,12690,12650,7128
20230713,133000,27198439430,12670,12630,12680,12630,14851
20230713,132900,27010473690,12630,12640,12640,12610,1587
20230713,132800,26990437550,12650,12600,12660,12600,10817
20230713,132700,26853698680,12600,12590,12610,12560,1325
20230713,132600,26837019230,12590,12600,12610,12590,2386
20230713,132500,26806954130,12600,12570,12600,12550,15337
20230713,132400,26613803660,12560,12520,12560,12520,12801
20230713,132300,26453251230,12520,12520,12520,12500,5104
20230713,132200,26389380430,12520,12510,12520,12510,3541
20230713,132100,26345057150,12520,12480,12520,12480,3863
20230713,132000,26296777860,12480,12470,12480,12460,1137
20230713,131900,26282592850,12460,12460,12470,12440,480
20230713,131800,26276613660,12460,12430,12470,12430,1459
20230713,131700,26258461270,12430,12420,12430,12390,2820
20230713,131600,26223486490,12430,12430,12440,12420,1339
20230713,131500,26206852810,12420,12450,12450,12420,1923
20230713,131400,26182934900,12470,12460,12470,12450,2460
20230713,131300,26152289120,12470,12460,12470,12450,631
20230713,131200,26144427190,12460,12460,12460,12450,1388
20230713,131100,26127143310,12450,12440,12460,12440,294
20230713,131000,26123482940,12440,12430,12440,12430,1102
20230713,130900,26109783620,12430,12420,12440,12420,1013
20230713,130800,26097200470,12420,12430,12440,12410,1850
20230713,130700,26074218660,12430,12400,12430,12380,3333
20230713,130600,26032886160,12390,12390,12390,12380,1899
20230713,130500,26009359650,12390,12450,12450,12380,3518
20230713,130400,25965719820,12430,12450,12450,12420,4065
20230713,130300,25915182300,12460,12490,12490,12450,2280
20230713,130200,25886744100,12490,12490,12500,12480,1894
20230713,130100,25863098550,12490,12500,12510,12490,850
20230713,130000,25852477860,12500,12490,12500,12480,672
20230713,125900,25844084020,12500,12500,12510,12490,650
20230713,125800,25835958140,12500,12500,12510,12490,1715
20230713,125700,25814518400,12510,12520,12530,12500,872
20230713,125600,25803607410,12530,12520,12530,12520,1824
20230713,125500,25780769110,12530,12500,12530,12500,818
20230713,125400,25770529120,12500,12510,12520,12500,292
20230713,125300,25766877600,12510,12510,12520,12500,813
20230713,125200,25756706020,12510,12500,12520,12500,1497
20230713,125100,25737981080,12490,12490,12490,12460,1007
20230713,125000,25725413960,12500,12500,12510,12500,1076
20230713,124900,25711962730,12500,12500,12500,12460,577
20230713,124800,25704767530,12500,12500,12520,12460,2535
20230713,124700,25673087110,12500,12490,12540,12480,3935
20230713,124600,25623865720,12500,12450,12500,12440,2291
20230713,124500,25595285760,12450,12440,12450,12410,3243
20230713,124400,25554974140,12430,12450,12450,12430,2934
20230713,124300,25518480660,12450,12470,12470,12440,3304
20230713,124200,25477337860,12470,12470,12470,12450,1918
20230713,124100,25453438310,12470,12480,12480,12460,1398
20230713,124000,25435999850,12470,12490,12500,12470,791
20230713,123900,25426120540,12490,12520,12540,12480,7856
20230713,123800,25327776390,12540,12520,12540,12510,1615
20230713,123700,25307549020,12490,12500,12520,12490,1555
20230713,123600,25288116270,12500,12480,12510,12470,4583
20230713,123500,25230895840,12470,12470,12480,12460,629
20230713,123400,25223048380,12480,12470,12480,12410,7230
20230713,123300,25133167010,12480,12510,12510,12480,1772
20230713,123200,25111035110,12500,12490,12500,12490,1215
20230713,123100,25095847760,12500,12500,12500,12470,647
20230713,123000,25087767850,12500,12480,12500,12480,1188
20230713,122900,25072940500,12470,12510,12530,12470,2118
20230713,122800,25046461220,12510,12520,12530,12500,1740
20230713,122700,25024678430,12530,12510,12530,12510,506
20230713,122600,25018344490,12510,12520,12530,12510,2210
20230713,122500,24990684410,12520,12550,12550,12520,3190
20230713,122400,24950687910,12540,12540,12550,12520,835
20230713,122300,24940220230,12530,12510,12550,12510,1610
20230713,122200,24920038850,12510,12480,12510,12470,3885
20230713,122100,24871468880,12480,12470,12480,12450,6985
20230713,122000,24784392400,12480,12480,12480,12460,1874
20230713,121900,24761026410,12480,12450,12500,12450,2170
20230713,121800,24733948200,12430,12380,12430,12350,7730
20230713,121700,24638135890,12380,12480,12490,12370,15544
20230713,121600,24445189800,12490,12530,12560,12480,7572
20230713,121500,24350519000,12520,12570,12580,12510,7234
20230713,121400,24259818780,12550,12630,12630,12540,15024
20230713,121300,24070528330,12620,12620,12650,12620,6751
20230713,121200,23985194280,12620,12610,12630,12610,2693
20230713,121100,23951212640,12610,12670,12680,12610,6486
20230713,121000,23869171400,12680,12670,12680,12660,3493
20230713,120900,23824917830,12670,12670,12680,12640,2595
20230713,120800,23792060050,12670,12700,12700,12670,12505
20230713,120700,23633354120,12700,12690,12700,12680,11760
20230713,120600,23484040550,12680,12630,12680,12620,11592
20230713,120500,23337428840,12610,12630,12630,12610,3153
20230713,120400,23297639490,12620,12610,12640,12600,1519
20230713,120300,23278460430,12600,12540,12600,12530,5655
20230713,120200,23207351370,12540,12530,12540,12520,1494
20230713,120100,23188633140,12530,12550,12550,12530,1743
20230713,120000,23166786610,12550,12530,12550,12510,4301
20230713,115900,23112930380,12520,12550,12550,12510,3119
20230713,115800,23073863500,12550,12570,12570,12540,1772
20230713,115700,23051620510,12560,12610,12610,12560,4375
20230713,115600,22996588290,12590,12580,12610,12580,3840
20230713,115500,22948221650,12580,12520,12580,12520,5121
20230713,115400,22883905130,12550,12530,12550,12490,8655
20230713,115300,22775610120,12530,12620,12630,12520,6832
20230713,115200,22689659710,12610,12680,12690,12610,3848
20230713,115100,22640937180,12680,12660,12690,12660,10504
20230713,115000,22507709370,12660,12700,12700,12660,17864
20230713,114900,22281068510,12700,12700,12700,12690,10091
20230713,114800,22152923110,12700,12690,12700,12680,6989
20230713,114700,22064193550,12690,12670,12690,12650,5615
20230713,114600,21993011980,12670,12650,12670,12640,7710
20230713,114500,21895415900,12650,12640,12650,12620,7137
20230713,114400,21805240130,12650,12660,12660,12620,7832
20230713,114300,21706257270,12660,12650,12670,12630,8430
20230713,114200,21599598220,12650,12630,12650,12620,14015
20230713,114100,21422367950,12630,12640,12640,12620,5691
20230713,114000,21350489000,12630,12620,12650,12620,10363
20230713,113900,21219524850,12620,12550,12640,12550,28451
20230713,113800,20860955920,12550,12510,12560,12510,13117
20230713,113700,20696426360,12510,12500,12550,12490,79616
20230713,113600,19700699500,12500,12480,12500,12480,15311
20230713,113500,19509380760,12480,12490,12500,12480,14967
20230713,113400,19322329860,12500,12480,12500,12480,8465
20230713,113300,19216544880,12490,12470,12490,12470,15839
20230713,113200,19018803800,12470,12470,12480,12470,7021
20230713,113100,18931220740,12470,12460,12470,12440,5795
20230713,113000,18859007800,12470,12460,12470,12460,1821
20230713,112900,18836308080,12470,12420,12470,12420,7864
20230713,112800,18738458980,12420,12400,12420,12390,1380
20230713,112700,18721336880,12390,12400,12420,12390,2125
20230713,112600,18694971360,12410,12390,12410,12390,671
20230713,112500,18686649560,12390,12400,12410,12390,474
20230713,112400,18680773880,12410,12420,12420,12400,193
20230713,112300,18678378830,12400,12410,12420,12400,369
20230713,112200,18673798190,12410,12410,12430,12400,4242
20230713,112100,18621168860,12410,12380,12410,12380,2340
20230713,112000,18592158150,12380,12390,12390,12380,269
20230713,111900,18588826350,12390,12380,12390,12370,1258
20230713,111800,18573253440,12380,12370,12380,12360,1174
20230713,111700,18558730730,12370,12340,12370,12340,2152
20230713,111600,18532138110,12340,12340,12350,12340,524
20230713,111500,18525670530,12350,12330,12350,12320,1981
20230713,111400,18501244670,12330,12320,12330,12310,4073
20230713,111300,18451075000,12330,12400,12400,12330,6652
20230713,111200,18368841530,12410,12450,12450,12400,3057
20230713,111100,18330889350,12450,12410,12470,12410,19649
20230713,111000,18086383050,12410,12420,12430,12410,3201
20230713,110900,18046606300,12420,12370,12420,12370,3564
20230713,110800,18002365630,12390,12400,12410,12380,4544
20230713,110700,17946015640,12410,12420,12420,12400,2441
20230713,110600,17915729710,12420,12420,12420,12400,1594
20230713,110500,17895958050,12410,12400,12420,12390,6381
20230713,110400,17816813890,12410,12400,12410,12390,3134
20230713,110300,17777949700,12400,12390,12410,12390,2365
20230713,110200,17748615710,12390,12370,12410,12360,3971
20230713,110100,17699391010,12370,12390,12390,12370,3073
20230713,110000,17661352980,12390,12360,12390,12360,2211
20230713,105900,17633992740,12360,12380,12380,12360,994
20230713,105800,17621699950,12370,12370,12370,12360,841
20230713,105700,17611299300,12370,12350,12370,12340,1453
20230713,105600,17593335270,12350,12350,12360,12340,2659
20230713,105500,17560501440,12350,12350,12360,12340,2235
20230713,105400,17532903850,12360,12360,12360,12350,3558
20230713,105300,17488958580,12360,12360,12380,12360,2489
20230713,105200,17458176610,12370,12400,12400,12370,1945
20230713,105100,17434099740,12400,12390,12400,12390,1494
20230713,105000,17415574970,12400,12420,12420,12390,1154
20230713,104900,17401266210,12420,12420,12430,12410,3184
20230713,104800,17361700690,12420,12420,12430,12410,4851
20230713,104700,17301428880,12420,12400,12430,12390,6887
20230713,104600,17215937550,12400,12390,12400,12380,3702
20230713,104500,17170056860,12390,12390,12400,12380,2060
20230713,104400,17144539730,12400,12400,12430,12390,7669
20230713,104300,17049406740,12390,12390,12400,12370,12457
20230713,104200,16895066090,12390,12320,12390,12320,7142
20230713,104100,16806774070,12320,12250,12320,12240,8266
20230713,104000,16705252340,12230,12220,12240,12190,2699
20230713,103900,16672272640,12230,12220,12230,12200,6851
20230713,103800,16588673410,12220,12220,12250,12210,4173
20230713,103700,16537646390,12230,12230,12240,12210,4443
20230713,103600,16483353650,12240,12240,12240,12220,491
20230713,103500,16477346880,12250,12250,12260,12220,3275
20230713,103400,16437266440,12250,12260,12270,12250,4676
20230713,103300,16379946460,12260,12250,12270,12250,1351
20230713,103200,16363377620,12260,12260,12280,12250,4160
20230713,103100,16312343290,12260,12250,12280,12240,4786
20230713,103000,16253678060,12250,12220,12260,12220,2537
20230713,102900,16222622100,12220,12280,12280,12220,6867
20230713,102800,16138538710,12280,12230,12280,12230,7178
20230713,102700,16050523540,12220,12260,12260,12220,8722
20230713,102600,15943800120,12260,12270,12280,12250,5268
20230713,102500,15879229890,12270,12350,12360,12260,8389
20230713,102400,15776083850,12350,12370,12380,12350,2890
20230713,102300,15740361550,12370,12380,12380,12360,5930
20230713,102200,15667040910,12380,12380,12380,12360,1774
20230713,102100,15645104360,12380,12270,12380,12260,11741
20230713,102000,15500484660,12260,12300,12310,12260,4858
20230713,101900,15440805560,12300,12320,12330,12280,3170
20230713,101800,15401786310,12320,12330,12340,12310,2354
20230713,101700,15372777190,12320,12350,12360,12310,8358
20230713,101600,15269693030,12350,12340,12360,12320,4386
20230713,101500,15215576010,12350,12390,12390,12300,8294
20230713,101400,15113084710,12400,12420,12450,12400,11091
20230713,101300,14975226850,12430,12430,12450,12420,4319
20230713,101200,14921521390,12440,12420,12440,12410,4727
20230713,101100,14862777940,12420,12440,12470,12390,12458
20230713,101000,14707763550,12450,12490,12490,12380,19561
20230713,100900,14463881340,12470,12280,12500,12280,54469
20230713,100800,13786563520,12260,12200,12260,12150,26648
20230713,100700,13461295980,12200,12170,12200,12140,15997
20230713,100600,13266810030,12170,12170,12180,12150,7506
20230713,100500,13175528450,12170,12200,12200,12150,6031
20230713,100400,13102094200,12200,12150,12210,12150,9972
20230713,100300,12980588020,12140,12180,12190,12120,10374
20230713,100200,12854619170,12180,12210,12230,12180,5312
20230713,100100,12789777750,12220,12170,12230,12160,6686
20230713,100000,12708261110,12190,12200,12220,12170,10091
20230713,095900,12585229200,12200,12340,12340,12200,11278
20230713,095800,12446864160,12340,12400,12420,12320,5809
20230713,095700,12375032230,12420,12420,12450,12390,11202
20230713,095600,12235731770,12430,12440,12450,12400,17046
20230713,095500,12023688890,12440,12360,12440,12330,16672
20230713,095400,11816806050,12320,12410,12420,12320,6937
20230713,095300,11731023030,12420,12390,12450,12390,22403
20230713,095200,11452465810,12390,12440,12450,12390,20006
20230713,095100,11203932480,12430,12380,12440,12380,29725
20230713,095000,10834764210,12380,12230,12400,12230,23039
20230713,094900,10549873840,12220,12280,12320,12220,26301
20230713,094800,10226760650,12280,12400,12440,12270,29080
20230713,094700,9866858780,12400,12330,12400,12330,54248
20230713,094600,9196010350,12330,12230,12330,12230,52282
20230713,094500,8553619390,12230,12160,12250,12130,30161
20230713,094400,8185585880,12170,12210,12230,12150,23843
20230713,094300,7894933010,12220,12160,12230,12160,44794
20230713,094200,7348744010,12160,12160,12180,12120,21765
20230713,094100,7084026090,12160,12160,12180,11990,24155
20230713,094000,6790842860,12160,12140,12200,12140,33250
20230713,093900,6385900490,12140,12120,12170,12080,31686
20230713,093800,6001508650,12100,12080,12130,11950,40648
20230713,093700,5510927350,12070,12060,12100,12000,33067
20230713,093600,5111533380,12080,11920,12100,11910,47998
20230713,093500,4535407290,11920,11760,11920,11760,23754
20230713,093400,4253757650,11760,11780,11780,11730,12376
20230713,093300,4108329620,11780,11760,11780,11760,1764
20230713,093200,4087576480,11760,11780,11800,11740,3122
20230713,093100,4050844670,11780,11740,11810,11740,28438
20230713,093000,3715577500,11750,11670,11790,11670,15307
20230713,092900,3536043410,11660,11640,11660,11640,2031
20230713,092800,3512384180,11640,11650,11690,11640,3993
20230713,092700,3465800310,11660,11680,11690,11640,1664
20230713,092600,3446396200,11580,11670,11690,11580,12839
20230713,092500,3297078540,11660,11650,11660,11640,3752
20230713,092400,3253363940,11640,11600,11640,11600,5218
20230713,092300,3192696850,11600,11600,11640,11600,6696
20230713,092200,3114918050,11600,11640,11650,11590,4243
20230713,092100,3065668320,11630,11610,11630,11560,5763
20230713,092000,2998859600,11620,11550,11630,11540,9418
20230713,091900,2889725160,11550,11550,11570,11540,5200
20230713,091800,2829657040,11510,11550,11550,11480,8437
20230713,091700,2732564820,11580,11580,11600,11550,9993
20230713,091600,2616859180,11590,11540,11660,11540,9699
20230713,091500,2504470720,11530,11430,11530,11430,7131
20230713,091400,2422606380,11430,11310,11430,11310,4413
20230713,091300,2372531120,11310,11310,11310,11240,26283
20230713,091200,2076141430,11300,11500,11500,11280,6811
20230713,091100,1998571350,11500,11510,11540,11490,5789
20230713,091000,1931971740,11500,11670,11670,11500,13165
20230713,090900,1779323480,11670,11400,11700,11400,17388
20230713,090800,1577417260,11390,11220,11400,11180,32237
20230713,090700,1214355650,11230,11360,11360,11230,23139
20230713,090600,953129020,11360,11310,11370,11230,17070
20230713,090500,760139370,11280,11540,11550,11280,14606
20230713,090400,592695100,11540,11700,11700,11510,11988
20230713,090300,453559090,11700,11700,11720,11650,6278
20230713,090200,380178920,11700,11750,11770,11700,3683
20230713,090100,336929440,11770,11850,11850,11750,9017
20230713,090000,230342660,11850,11910,11920,11830,18744