KissMeData/066430/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,193600,634728257,1195,1195,1195,1195,11559
20230713,193500,634728257,1195,1195,1195,1195,0
20230713,193400,634728257,1195,1195,1195,1195,0
20230713,193300,634728257,1195,1195,1195,1195,0
20230713,193200,634728257,1195,1195,1195,1195,0
20230713,193100,634728257,1195,1195,1195,1195,0
20230713,193000,634728257,1195,1195,1195,1195,0
20230713,192900,634728257,1195,1195,1195,1195,0
20230713,192800,634728257,1195,1195,1195,1195,0
20230713,192700,634728257,1195,1195,1195,1195,0
20230713,192600,634728257,1195,1195,1195,1195,0
20230713,192500,634728257,1195,1195,1195,1195,0
20230713,192400,634728257,1195,1195,1195,1195,0
20230713,192300,634728257,1195,1195,1195,1195,0
20230713,192200,634728257,1195,1195,1195,1195,0
20230713,192100,634728257,1195,1195,1195,1195,0
20230713,192000,634728257,1195,1195,1195,1195,0
20230713,191900,634728257,1195,1195,1195,1195,0
20230713,191800,634728257,1195,1195,1195,1195,0
20230713,191700,634728257,1195,1195,1195,1195,0
20230713,191600,634728257,1195,1195,1195,1195,0
20230713,191500,634728257,1195,1195,1195,1195,0
20230713,191400,634728257,1195,1195,1195,1195,0
20230713,191300,634728257,1195,1195,1195,1195,0
20230713,191200,634728257,1195,1195,1195,1195,0
20230713,191100,634728257,1195,1195,1195,1195,0
20230713,191000,634728257,1195,1195,1195,1195,0
20230713,190900,634728257,1195,1195,1195,1195,0
20230713,190800,634728257,1195,1195,1195,1195,0
20230713,190700,634728257,1195,1195,1195,1195,0
20230713,190600,634728257,1195,1195,1195,1195,11559
20230713,190500,634728257,1195,1195,1195,1195,0
20230713,190400,634728257,1195,1195,1195,1195,0
20230713,190300,634728257,1195,1195,1195,1195,0
20230713,190200,634728257,1195,1195,1195,1195,0
20230713,190100,634728257,1195,1195,1195,1195,0
20230713,190000,634728257,1195,1195,1195,1195,0
20230713,185900,634728257,1195,1195,1195,1195,0
20230713,185800,634728257,1195,1195,1195,1195,0
20230713,185700,634728257,1195,1195,1195,1195,0
20230713,185600,634728257,1195,1195,1195,1195,0
20230713,185500,634728257,1195,1195,1195,1195,0
20230713,185400,634728257,1195,1195,1195,1195,0
20230713,185300,634728257,1195,1195,1195,1195,0
20230713,185200,634728257,1195,1195,1195,1195,0
20230713,185100,634728257,1195,1195,1195,1195,0
20230713,185000,634728257,1195,1195,1195,1195,0
20230713,184900,634728257,1195,1195,1195,1195,0
20230713,184800,634728257,1195,1195,1195,1195,0
20230713,184700,634728257,1195,1195,1195,1195,0
20230713,184600,634728257,1195,1195,1195,1195,0
20230713,184500,634728257,1195,1195,1195,1195,0
20230713,184400,634728257,1195,1195,1195,1195,0
20230713,184300,634728257,1195,1195,1195,1195,0
20230713,184200,634728257,1195,1195,1195,1195,0
20230713,184100,634728257,1195,1195,1195,1195,0
20230713,184000,634728257,1195,1195,1195,1195,0
20230713,183900,634728257,1195,1195,1195,1195,0
20230713,183800,634728257,1195,1195,1195,1195,0
20230713,183700,634728257,1195,1195,1195,1195,0
20230713,183600,634728257,1195,1195,1195,1195,11559
20230713,183500,634728257,1195,1195,1195,1195,0
20230713,183400,634728257,1195,1195,1195,1195,0
20230713,183300,634728257,1195,1195,1195,1195,0
20230713,183200,634728257,1195,1195,1195,1195,0
20230713,183100,634728257,1195,1195,1195,1195,0
20230713,183000,634728257,1195,1195,1195,1195,0
20230713,182900,634728257,1195,1195,1195,1195,0
20230713,182800,634728257,1195,1195,1195,1195,0
20230713,182700,634728257,1195,1195,1195,1195,0
20230713,182600,634728257,1195,1195,1195,1195,0
20230713,182500,634728257,1195,1195,1195,1195,0
20230713,182400,634728257,1195,1195,1195,1195,0
20230713,182300,634728257,1195,1195,1195,1195,0
20230713,182200,634728257,1195,1195,1195,1195,0
20230713,182100,634728257,1195,1195,1195,1195,0
20230713,182000,634728257,1195,1195,1195,1195,0
20230713,181900,634728257,1195,1195,1195,1195,0
20230713,181800,634728257,1195,1195,1195,1195,0
20230713,181700,634728257,1195,1195,1195,1195,0
20230713,181600,634728257,1195,1195,1195,1195,0
20230713,181500,634728257,1195,1195,1195,1195,0
20230713,181400,634728257,1195,1195,1195,1195,0
20230713,181300,634728257,1195,1195,1195,1195,0
20230713,181200,634728257,1195,1195,1195,1195,0
20230713,181100,634728257,1195,1195,1195,1195,0
20230713,181000,634728257,1195,1195,1195,1195,0
20230713,180900,634728257,1195,1195,1195,1195,0
20230713,180800,634728257,1195,1195,1195,1195,0
20230713,180700,634728257,1195,1195,1195,1195,0
20230713,180600,634728257,1195,1195,1195,1195,11559
20230713,180500,634728257,1195,1195,1195,1195,0
20230713,180400,634728257,1195,1195,1195,1195,0
20230713,180300,634728257,1195,1195,1195,1195,0
20230713,180200,634728257,1195,1195,1195,1195,0
20230713,180100,634728257,1195,1195,1195,1195,0
20230713,180000,634728257,1195,1195,1195,1195,0
20230713,175900,634728257,1195,1195,1195,1195,0
20230713,175800,634728257,1195,1195,1195,1195,0
20230713,175700,634728257,1195,1195,1195,1195,0
20230713,175600,634728257,1195,1195,1195,1195,0
20230713,175500,634728257,1195,1195,1195,1195,0
20230713,175400,634728257,1195,1195,1195,1195,0
20230713,175300,634728257,1195,1195,1195,1195,0
20230713,175200,634728257,1195,1195,1195,1195,0
20230713,175100,634728257,1195,1195,1195,1195,0
20230713,175000,634728257,1195,1195,1195,1195,0
20230713,174900,634728257,1195,1195,1195,1195,0
20230713,174800,634728257,1195,1195,1195,1195,0
20230713,174700,634728257,1195,1195,1195,1195,0
20230713,174600,634728257,1195,1195,1195,1195,0
20230713,174500,634728257,1195,1195,1195,1195,0
20230713,174400,634728257,1195,1195,1195,1195,0
20230713,174300,634728257,1195,1195,1195,1195,0
20230713,174200,634728257,1195,1195,1195,1195,0
20230713,174100,634728257,1195,1195,1195,1195,0
20230713,174000,634728257,1195,1195,1195,1195,0
20230713,173900,634728257,1195,1195,1195,1195,0
20230713,173800,634728257,1195,1195,1195,1195,0
20230713,173700,634728257,1195,1195,1195,1195,0
20230713,173600,634728257,1195,1195,1195,1195,11559
20230713,173500,634728257,1195,1195,1195,1195,0
20230713,173400,634728257,1195,1195,1195,1195,0
20230713,173300,634728257,1195,1195,1195,1195,0
20230713,173200,634728257,1195,1195,1195,1195,0
20230713,173100,634728257,1195,1195,1195,1195,0
20230713,173000,634728257,1195,1195,1195,1195,0
20230713,172900,634728257,1195,1195,1195,1195,0
20230713,172800,634728257,1195,1195,1195,1195,0
20230713,172700,634728257,1195,1195,1195,1195,0
20230713,172600,634728257,1195,1195,1195,1195,0
20230713,172500,634728257,1195,1195,1195,1195,0
20230713,172400,634728257,1195,1195,1195,1195,0
20230713,172300,634728257,1195,1195,1195,1195,0
20230713,172200,634728257,1195,1195,1195,1195,0
20230713,172100,634728257,1195,1195,1195,1195,0
20230713,172000,634728257,1195,1195,1195,1195,0
20230713,171900,634728257,1195,1195,1195,1195,0
20230713,171800,634728257,1195,1195,1195,1195,0
20230713,171700,634728257,1195,1195,1195,1195,0
20230713,171600,634728257,1195,1195,1195,1195,0
20230713,171500,634728257,1195,1195,1195,1195,0
20230713,171400,634728257,1195,1195,1195,1195,0
20230713,171300,634728257,1195,1195,1195,1195,0
20230713,171200,634728257,1195,1195,1195,1195,0
20230713,171100,634728257,1195,1195,1195,1195,0
20230713,171000,634728257,1195,1195,1195,1195,0
20230713,170900,634728257,1195,1195,1195,1195,0
20230713,170800,634728257,1195,1195,1195,1195,0
20230713,170700,634728257,1195,1195,1195,1195,0
20230713,170600,634728257,1195,1195,1195,1195,11559
20230713,170500,634728257,1195,1195,1195,1195,0
20230713,170400,634728257,1195,1195,1195,1195,0
20230713,170300,634728257,1195,1195,1195,1195,0
20230713,170200,634728257,1195,1195,1195,1195,0
20230713,170100,634728257,1195,1195,1195,1195,0
20230713,170000,634728257,1195,1195,1195,1195,0
20230713,165900,634728257,1195,1195,1195,1195,0
20230713,165800,634728257,1195,1195,1195,1195,0
20230713,165700,634728257,1195,1195,1195,1195,0
20230713,165600,634728257,1195,1195,1195,1195,0
20230713,165500,634728257,1195,1195,1195,1195,0
20230713,165400,634728257,1195,1195,1195,1195,0
20230713,165300,634728257,1195,1195,1195,1195,0
20230713,165200,634728257,1195,1195,1195,1195,0
20230713,165100,634728257,1195,1195,1195,1195,0
20230713,165000,634728257,1195,1195,1195,1195,0
20230713,164900,634728257,1195,1195,1195,1195,0
20230713,164800,634728257,1195,1195,1195,1195,0
20230713,164700,634728257,1195,1195,1195,1195,0
20230713,164600,634728257,1195,1195,1195,1195,0
20230713,164500,634728257,1195,1195,1195,1195,0
20230713,164400,634728257,1195,1195,1195,1195,0
20230713,164300,634728257,1195,1195,1195,1195,0
20230713,164200,634728257,1195,1195,1195,1195,0
20230713,164100,634728257,1195,1195,1195,1195,0
20230713,164000,634728257,1195,1195,1195,1195,0
20230713,163900,634728257,1195,1195,1195,1195,0
20230713,163800,634728257,1195,1195,1195,1195,0
20230713,163700,634728257,1195,1195,1195,1195,0
20230713,163600,634728257,1195,1195,1195,1195,11559
20230713,163500,634728257,1195,1195,1195,1195,0
20230713,163400,634728257,1195,1195,1195,1195,0
20230713,163300,634728257,1195,1195,1195,1195,0
20230713,163200,634728257,1195,1195,1195,1195,0
20230713,163100,634728257,1195,1195,1195,1195,0
20230713,163000,634728257,1195,1195,1195,1195,0
20230713,162900,634728257,1195,1195,1195,1195,0
20230713,162800,634728257,1195,1195,1195,1195,0
20230713,162700,634728257,1195,1195,1195,1195,0
20230713,162600,634728257,1195,1195,1195,1195,0
20230713,162500,634728257,1195,1195,1195,1195,0
20230713,162400,634728257,1195,1195,1195,1195,0
20230713,162300,634728257,1195,1195,1195,1195,0
20230713,162200,634728257,1195,1195,1195,1195,0
20230713,162100,634728257,1195,1195,1195,1195,0
20230713,162000,634728257,1195,1195,1195,1195,0
20230713,161900,634728257,1195,1195,1195,1195,0
20230713,161800,634728257,1195,1195,1195,1195,0
20230713,161700,634728257,1195,1195,1195,1195,0
20230713,161600,634728257,1195,1195,1195,1195,0
20230713,161500,634728257,1195,1195,1195,1195,0
20230713,161400,634728257,1195,1195,1195,1195,0
20230713,161300,634728257,1195,1195,1195,1195,0
20230713,161200,634728257,1195,1195,1195,1195,0
20230713,161100,634728257,1195,1195,1195,1195,0
20230713,161000,634728257,1195,1195,1195,1195,0
20230713,160900,634728257,1195,1195,1195,1195,0
20230713,160800,634728257,1195,1195,1195,1195,0
20230713,160700,634728257,1195,1195,1195,1195,0
20230713,160600,634728257,1195,1195,1195,1195,11559
20230713,160500,634728257,1195,1195,1195,1195,0
20230713,160400,634728257,1195,1195,1195,1195,0
20230713,160300,634728257,1195,1195,1195,1195,0
20230713,160200,634728257,1195,1195,1195,1195,0
20230713,160100,634728257,1195,1195,1195,1195,0
20230713,160000,634728257,1195,1195,1195,1195,0
20230713,155900,634728257,1195,1195,1195,1195,0
20230713,155800,634728257,1195,1195,1195,1195,0
20230713,155700,634728257,1195,1195,1195,1195,0
20230713,155600,634728257,1195,1195,1195,1195,0
20230713,155500,634728257,1195,1195,1195,1195,0
20230713,155400,634728257,1195,1195,1195,1195,0
20230713,155300,634728257,1195,1195,1195,1195,0
20230713,155200,634728257,1195,1195,1195,1195,0
20230713,155100,634728257,1195,1195,1195,1195,0
20230713,155000,634728257,1195,1195,1195,1195,0
20230713,154900,634728257,1195,1195,1195,1195,0
20230713,154800,634728257,1195,1195,1195,1195,0
20230713,154700,634728257,1195,1195,1195,1195,0
20230713,154600,634728257,1195,1195,1195,1195,0
20230713,154500,634728257,1195,1195,1195,1195,0
20230713,154400,634728257,1195,1195,1195,1195,0
20230713,154300,634728257,1195,1195,1195,1195,0
20230713,154200,634728257,1195,1195,1195,1195,0
20230713,154100,634728257,1195,1195,1195,1195,0
20230713,154000,634728257,1195,1195,1195,1195,0
20230713,153900,634728257,1195,1195,1195,1195,0
20230713,153800,634728257,1195,1195,1195,1195,0
20230713,153700,634728257,1195,1195,1195,1195,0
20230713,153600,634728257,1195,1195,1195,1195,11559
20230713,153500,634728257,1195,1195,1195,1195,0
20230713,153400,634728257,1195,1195,1195,1195,0
20230713,153300,634728257,1195,1195,1195,1195,0
20230713,153200,634728257,1195,1195,1195,1195,0
20230713,153100,634728257,1195,1195,1195,1195,0
20230713,153000,634728257,1195,1195,1195,1195,11559
20230713,152900,620915252,1195,1195,1195,1195,0
20230713,152800,620915252,1195,1195,1195,1195,0
20230713,152700,620915252,1195,1195,1195,1195,0
20230713,152600,620915252,1195,1195,1195,1195,0
20230713,152500,620915252,1195,1195,1195,1195,0
20230713,152400,620915252,1195,1195,1195,1195,0
20230713,152300,620915252,1195,1195,1195,1195,0
20230713,152200,620915252,1195,1195,1195,1195,0
20230713,152100,620915252,1195,1195,1195,1195,0
20230713,152000,620915252,1195,1195,1195,1195,0
20230713,151900,620915252,1195,1198,1198,1195,3049
20230713,151800,617271674,1195,1194,1195,1194,115
20230713,151700,617134260,1195,1194,1195,1194,5
20230713,151600,617128289,1195,1193,1195,1193,394
20230713,151500,616658245,1193,1195,1195,1193,1862
20230713,151400,614435262,1194,1195,1195,1194,2
20230713,151300,614432873,1194,1194,1194,1194,356
20230713,151200,614007809,1197,1197,1197,1197,0
20230713,151100,614007809,1197,1197,1197,1197,0
20230713,151000,614007809,1197,1197,1197,1197,3000
20230713,150900,610416809,1198,1198,1198,1198,0
20230713,150800,610416809,1198,1198,1198,1198,112
20230713,150700,610282633,1199,1199,1199,1199,18
20230713,150600,610261051,1199,1199,1199,1199,0
20230713,150500,610261051,1199,1199,1199,1199,0
20230713,150400,610261051,1199,1199,1199,1199,0
20230713,150300,610261051,1199,1197,1199,1193,3079
20230713,150200,606573114,1197,1197,1197,1197,12
20230713,150100,606558750,1192,1192,1192,1192,0
20230713,150000,606558750,1192,1195,1195,1192,1325
20230713,145900,604976350,1195,1194,1195,1192,9753
20230713,145800,593342264,1195,1195,1195,1195,6831
20230713,145700,585179219,1199,1199,1199,1199,0
20230713,145600,585179219,1199,1199,1199,1199,0
20230713,145500,585179219,1199,1199,1199,1199,927
20230713,145400,584067746,1199,1195,1199,1195,3242
20230713,145300,580193548,1199,1199,1199,1199,637
20230713,145200,579429785,1195,1195,1195,1195,364
20230713,145100,578994805,1194,1195,1195,1194,146
20230713,145000,578820465,1195,1196,1196,1195,79
20230713,144900,578726050,1198,1198,1198,1198,0
20230713,144800,578726050,1198,1198,1198,1198,128
20230713,144700,578572706,1198,1198,1198,1198,88
20230713,144600,578467282,1198,1198,1198,1198,0
20230713,144500,578467282,1198,1198,1198,1198,0
20230713,144400,578467282,1198,1198,1198,1198,1
20230713,144300,578466084,1199,1199,1199,1199,0
20230713,144200,578466084,1199,1192,1199,1191,371
20230713,144100,578021810,1191,1191,1191,1191,0
20230713,144000,578021810,1191,1191,1191,1191,0
20230713,143900,578021810,1191,1191,1191,1191,3
20230713,143800,578018237,1191,1194,1194,1191,4368
20230713,143700,572810800,1197,1193,1197,1193,8490
20230713,143600,562651046,1192,1193,1193,1192,901
20230713,143500,561577053,1193,1193,1193,1193,0
20230713,143400,561577053,1193,1193,1193,1192,502
20230713,143300,560978667,1193,1193,1196,1193,2563
20230713,143200,557920985,1196,1193,1196,1193,8
20230713,143100,557911435,1196,1196,1196,1196,12
20230713,143000,557897083,1193,1197,1198,1193,7415
20230713,142900,549020291,1197,1197,1197,1197,250
20230713,142800,548721041,1197,1194,1197,1194,3669
20230713,142700,544335459,1196,1196,1196,1196,0
20230713,142600,544335459,1196,1196,1196,1196,0
20230713,142500,544335459,1196,1196,1196,1196,1002
20230713,142400,543137067,1196,1196,1196,1196,50
20230713,142300,543077267,1196,1196,1196,1196,5
20230713,142200,543071287,1197,1197,1197,1197,4
20230713,142100,543066499,1197,1196,1197,1193,751
20230713,142000,542168601,1197,1197,1197,1197,0
20230713,141900,542168601,1197,1197,1197,1197,0
20230713,141800,542168601,1197,1197,1197,1197,0
20230713,141700,542168601,1197,1194,1197,1194,3
20230713,141600,542165016,1197,1197,1197,1197,7
20230713,141500,542156637,1194,1193,1194,1193,1391
20230713,141400,540497172,1197,1197,1197,1193,123
20230713,141300,540350357,1197,1192,1197,1191,2811
20230713,141200,536997813,1193,1193,1193,1193,100
20230713,141100,536878513,1193,1195,1195,1193,272
20230713,141000,536554014,1197,1197,1197,1197,0
20230713,140900,536554014,1197,1197,1197,1197,0
20230713,140800,536554014,1197,1197,1197,1197,11
20230713,140700,536540847,1197,1197,1197,1197,0
20230713,140600,536540847,1197,1193,1197,1193,341
20230713,140500,536134026,1193,1197,1197,1193,559
20230713,140400,535466747,1197,1193,1197,1193,2346
20230713,140300,532667965,1197,1197,1197,1197,0
20230713,140200,532667965,1197,1195,1197,1195,377
20230713,140100,532217074,1195,1195,1195,1195,250
20230713,140000,531918324,1195,1195,1195,1195,110
20230713,135900,531786874,1195,1190,1195,1189,1569
20230713,135800,529920586,1190,1189,1190,1189,1069
20230713,135700,528649542,1190,1193,1193,1190,1782
20230713,135600,526528956,1194,1195,1195,1194,2082
20230713,135500,524043022,1193,1195,1195,1193,1012
20230713,135400,522835678,1195,1195,1195,1195,65
20230713,135300,522758003,1195,1193,1195,1193,141
20230713,135200,522589702,1195,1195,1195,1195,0
20230713,135100,522589702,1195,1195,1195,1195,0
20230713,135000,522589702,1195,1195,1195,1195,0
20230713,134900,522589702,1195,1195,1195,1195,500
20230713,134800,521992202,1196,1193,1196,1193,25
20230713,134700,521962349,1193,1192,1193,1192,2798
20230713,134600,518627132,1192,1189,1192,1189,26
20230713,134500,518596215,1189,1189,1189,1189,2217
20230713,134400,515960202,1189,1189,1189,1189,300
20230713,134300,515603502,1192,1192,1192,1192,1
20230713,134200,515602310,1188,1188,1188,1187,100
20230713,134100,515483511,1188,1188,1188,1188,3915
20230713,134000,510832491,1188,1191,1191,1188,13634
20230713,133900,494623947,1192,1192,1192,1192,0
20230713,133800,494623947,1192,1192,1192,1192,2
20230713,133700,494621563,1192,1192,1192,1192,1
20230713,133600,494620371,1192,1192,1192,1192,1000
20230713,133500,493428371,1192,1192,1192,1192,50
20230713,133400,493368771,1192,1192,1192,1192,75
20230713,133300,493279371,1192,1191,1192,1191,1016
20230713,133200,492069312,1191,1191,1191,1191,50
20230713,133100,492009762,1192,1190,1192,1190,227
20230713,133000,491739606,1192,1192,1192,1192,0
20230713,132900,491739606,1192,1192,1192,1192,0
20230713,132800,491739606,1192,1191,1192,1190,743
20230713,132700,490855320,1192,1192,1192,1192,22
20230713,132600,490829096,1191,1191,1191,1191,148
20230713,132500,490652828,1190,1190,1190,1190,371
20230713,132400,490211338,1191,1191,1191,1191,0
20230713,132300,490211338,1191,1191,1191,1191,1
20230713,132200,490210147,1189,1190,1190,1189,121
20230713,132100,490066277,1191,1189,1191,1189,3
20230713,132000,490062708,1192,1190,1192,1189,21
20230713,131900,490037724,1192,1192,1192,1192,3
20230713,131800,490034148,1192,1192,1192,1192,0
20230713,131700,490034148,1192,1192,1192,1192,3
20230713,131600,490030572,1188,1188,1188,1188,0
20230713,131500,490030572,1188,1188,1188,1188,1
20230713,131400,490029384,1192,1191,1192,1188,3917
20230713,131300,485373143,1191,1191,1191,1191,15
20230713,131200,485355278,1191,1191,1191,1191,6
20230713,131100,485348132,1191,1191,1191,1191,0
20230713,131000,485348132,1191,1189,1191,1189,1577
20230713,130900,483472729,1189,1189,1189,1189,0
20230713,130800,483472729,1189,1189,1189,1189,0
20230713,130700,483472729,1189,1189,1189,1189,1500
20230713,130600,481689229,1189,1189,1189,1189,25
20230713,130500,481659504,1194,1194,1194,1194,0
20230713,130400,481659504,1194,1194,1194,1194,0
20230713,130300,481659504,1194,1194,1194,1194,0
20230713,130200,481659504,1194,1189,1194,1189,1001
20230713,130100,480469310,1189,1193,1193,1189,31
20230713,130000,480432403,1194,1194,1194,1194,5
20230713,125900,480426433,1193,1191,1193,1191,4400
20230713,125800,475182101,1191,1191,1191,1191,0
20230713,125700,475182101,1191,1191,1191,1191,0
20230713,125600,475182101,1191,1190,1191,1190,2000
20230713,125500,472800501,1191,1190,1191,1188,15
20230713,125400,472782656,1190,1190,1190,1190,3
20230713,125300,472779086,1191,1187,1191,1187,259
20230713,125200,472471249,1191,1191,1191,1191,4
20230713,125100,472466485,1188,1193,1193,1188,1002
20230713,125000,471276100,1193,1191,1193,1187,3779
20230713,124900,466790088,1192,1191,1192,1191,28
20230713,124800,466756739,1191,1188,1191,1188,1171
20230713,124700,465365588,1192,1188,1192,1188,165
20230713,124600,465169301,1191,1189,1191,1188,598
20230713,124500,464458233,1192,1191,1192,1191,5
20230713,124400,464452277,1189,1190,1190,1189,364
20230713,124300,464019217,1192,1192,1192,1192,1
20230713,124200,464018025,1193,1192,1193,1192,22
20230713,124100,463991780,1193,1193,1193,1193,0
20230713,124000,463991780,1193,1193,1193,1193,50
20230713,123900,463932130,1193,1189,1193,1189,28
20230713,123800,463898834,1188,1188,1188,1188,1767
20230713,123700,461799638,1189,1189,1189,1189,0
20230713,123600,461799638,1189,1189,1189,1189,1
20230713,123500,461798449,1189,1191,1191,1189,896
20230713,123400,460733009,1194,1194,1194,1194,0
20230713,123300,460733009,1194,1191,1194,1191,34
20230713,123200,460692512,1194,1191,1194,1191,101
20230713,123100,460572218,1194,1193,1194,1190,839
20230713,123000,459570956,1194,1194,1194,1194,0
20230713,122900,459570956,1194,1194,1194,1194,1
20230713,122800,459569762,1189,1193,1193,1189,4
20230713,122700,459564994,1188,1191,1191,1188,4101
20230713,122600,454690933,1191,1193,1194,1191,5731
20230713,122500,447853883,1194,1194,1194,1194,33
20230713,122400,447814481,1194,1194,1194,1193,1057
20230713,122300,446553348,1193,1194,1194,1193,223
20230713,122200,446287286,1193,1194,1194,1193,1073
20230713,122100,445007195,1193,1193,1193,1193,4339
20230713,122000,439830768,1193,1193,1193,1193,1
20230713,121900,439829575,1191,1191,1191,1191,2
20230713,121800,439827193,1189,1191,1191,1189,1000
20230713,121700,438638187,1194,1194,1194,1194,0
20230713,121600,438638187,1194,1194,1194,1194,1
20230713,121500,438636993,1190,1191,1194,1189,15
20230713,121400,438619140,1194,1194,1194,1194,4
20230713,121300,438614364,1189,1189,1189,1189,0
20230713,121200,438614364,1189,1189,1189,1189,0
20230713,121100,438614364,1189,1189,1189,1189,0
20230713,121000,438614364,1189,1189,1189,1189,0
20230713,120900,438614364,1189,1189,1189,1189,11
20230713,120800,438601285,1194,1194,1194,1194,0
20230713,120700,438601285,1194,1194,1194,1194,0
20230713,120600,438601285,1194,1194,1194,1194,0
20230713,120500,438601285,1194,1194,1194,1194,0
20230713,120400,438601285,1194,1194,1194,1194,0
20230713,120300,438601285,1194,1194,1194,1194,15
20230713,120200,438583375,1194,1196,1196,1194,38
20230713,120100,438537931,1194,1194,1194,1194,20
20230713,120000,438514051,1194,1194,1194,1194,0
20230713,115900,438514051,1194,1194,1194,1194,0
20230713,115800,438514051,1194,1195,1195,1194,2
20230713,115700,438511662,1193,1193,1193,1193,1930
20230713,115600,436209172,1193,1193,1193,1193,0
20230713,115500,436209172,1193,1193,1193,1193,50
20230713,115400,436149522,1190,1194,1194,1190,33
20230713,115300,436110168,1189,1193,1193,1189,16043
20230713,115200,417025665,1196,1196,1196,1196,0
20230713,115100,417025665,1196,1196,1196,1196,0
20230713,115000,417025665,1196,1196,1196,1196,1
20230713,114900,417024469,1191,1191,1191,1191,0
20230713,114800,417024469,1191,1193,1193,1191,1922
20230713,114700,414733628,1197,1192,1197,1192,581
20230713,114600,414041061,1193,1193,1193,1193,0
20230713,114500,414041061,1193,1192,1193,1192,5
20230713,114400,414035100,1193,1193,1193,1193,0
20230713,114300,414035100,1193,1192,1193,1192,114
20230713,114200,413899211,1192,1192,1192,1192,0
20230713,114100,413899211,1192,1192,1192,1192,0
20230713,114000,413899211,1192,1192,1192,1192,125
20230713,113900,413750211,1191,1191,1191,1191,500
20230713,113800,413154711,1192,1192,1192,1192,1
20230713,113700,413153519,1191,1191,1191,1191,6
20230713,113600,413146373,1192,1192,1192,1192,991
20230713,113500,411965101,1191,1191,1191,1191,1637
20230713,113400,410015434,1191,1191,1191,1191,19
20230713,113300,409992805,1191,1192,1192,1191,417
20230713,113200,409495756,1193,1191,1193,1191,103
20230713,113100,409373081,1193,1191,1193,1191,1795
20230713,113000,407235171,1191,1192,1193,1191,999
20230713,112900,406044397,1193,1193,1193,1192,138
20230713,112800,405879802,1197,1197,1197,1197,0
20230713,112700,405879802,1197,1197,1197,1197,1000
20230713,112600,404682802,1191,1192,1192,1191,556
20230713,112500,404020342,1192,1193,1193,1192,7
20230713,112400,404011996,1197,1197,1197,1197,20
20230713,112300,403988056,1192,1194,1194,1192,16
20230713,112200,403968980,1192,1192,1192,1192,0
20230713,112100,403968980,1192,1195,1195,1192,539
20230713,112000,403326423,1197,1197,1197,1197,2
20230713,111900,403324029,1195,1200,1200,1195,2
20230713,111800,403321634,1199,1199,1199,1199,2100
20230713,111700,400803734,1199,1195,1199,1195,2
20230713,111600,400801340,1195,1197,1199,1195,46
20230713,111500,400746237,1192,1198,1201,1192,127
20230713,111400,400594777,1201,1199,1201,1199,80
20230713,111300,400498851,1200,1200,1200,1200,0
20230713,111200,400498851,1200,1200,1200,1200,500
20230713,111100,399898851,1202,1201,1202,1201,592
20230713,111000,399187355,1202,1202,1202,1202,0
20230713,110900,399187355,1202,1197,1202,1197,2410
20230713,110800,396297716,1197,1195,1197,1195,2
20230713,110700,396295324,1196,1192,1196,1192,6
20230713,110600,396288168,1197,1197,1197,1197,0
20230713,110500,396288168,1197,1197,1197,1197,1
20230713,110400,396286971,1192,1192,1192,1192,53
20230713,110300,396223795,1194,1195,1195,1194,266
20230713,110200,395905946,1195,1198,1198,1195,220
20230713,110100,395642468,1199,1199,1199,1199,2
20230713,110000,395640070,1196,1195,1196,1195,66
20230713,105900,395561192,1196,1196,1196,1196,4
20230713,105800,395556408,1200,1200,1200,1200,50
20230713,105700,395496408,1200,1200,1200,1200,0
20230713,105600,395496408,1200,1202,1202,1200,3
20230713,105500,395492806,1200,1202,1202,1200,11404
20230713,105400,381806911,1204,1204,1204,1204,0
20230713,105300,381806911,1204,1204,1204,1204,10
20230713,105200,381794871,1204,1203,1204,1203,555
20230713,105100,381127204,1203,1203,1203,1202,227
20230713,105000,380854284,1203,1202,1203,1202,365
20230713,104900,380415551,1202,1201,1202,1201,266
20230713,104800,380095839,1202,1200,1202,1200,17
20230713,104700,380075407,1202,1201,1202,1200,2429
20230713,104600,377160524,1202,1203,1203,1202,142
20230713,104500,376989705,1203,1193,1204,1192,13184
20230713,104400,361187695,1193,1193,1193,1193,7
20230713,104300,361179344,1191,1192,1192,1191,1499
20230713,104200,359393530,1193,1193,1193,1193,0
20230713,104100,359393530,1193,1193,1193,1193,2
20230713,104000,359391144,1191,1192,1192,1191,200
20230713,103900,359152864,1194,1194,1194,1194,0
20230713,103800,359152864,1194,1192,1194,1192,33
20230713,103700,359113464,1194,1194,1194,1194,75
20230713,103600,359023914,1194,1193,1194,1193,970
20230713,103500,357866654,1193,1194,1194,1191,114
20230713,103400,357730842,1194,1194,1194,1194,16
20230713,103300,357711738,1194,1191,1194,1191,5505
20230713,103200,351155015,1187,1187,1187,1186,752
20230713,103100,350262822,1186,1187,1187,1186,3689
20230713,103000,345887645,1190,1189,1190,1189,184
20230713,102900,345668688,1186,1186,1186,1186,0
20230713,102800,345668688,1186,1187,1188,1186,4203
20230713,102700,340679924,1186,1188,1188,1186,1452
20230713,102600,338956852,1188,1188,1188,1188,0
20230713,102500,338956852,1188,1186,1188,1186,35
20230713,102400,338915292,1190,1186,1190,1185,2603
20230713,102300,335830726,1190,1187,1190,1185,4222
20230713,102200,330826561,1191,1191,1191,1191,0
20230713,102100,330826561,1191,1191,1191,1191,100
20230713,102000,330707461,1191,1191,1191,1191,0
20230713,101900,330707461,1191,1191,1191,1191,2
20230713,101800,330705079,1191,1187,1191,1186,7690
20230713,101700,321584472,1186,1186,1186,1186,0
20230713,101600,321584472,1186,1187,1187,1186,1257
20230713,101500,320093532,1186,1190,1191,1186,7005
20230713,101400,311785531,1191,1187,1191,1187,121
20230713,101300,311641424,1191,1190,1191,1186,123
20230713,101200,311495318,1186,1190,1191,1186,6876
20230713,101100,303338283,1190,1187,1190,1187,31
20230713,101000,303301396,1192,1192,1192,1192,31
20230713,100900,303264444,1194,1194,1195,1187,5478
20230713,100800,296734025,1194,1189,1194,1189,158
20230713,100700,296546063,1189,1188,1189,1188,2145
20230713,100600,293997403,1184,1188,1188,1184,951
20230713,100500,292871167,1184,1187,1187,1184,7545
20230713,100400,283937484,1188,1186,1188,1184,7071
20230713,100300,275557514,1186,1190,1190,1186,3537
20230713,100200,271362487,1187,1190,1190,1187,2490
20230713,100100,268406625,1190,1190,1190,1190,5
20230713,100000,268400675,1190,1190,1194,1190,123
20230713,095900,268254301,1193,1193,1193,1193,228
20230713,095800,267982297,1193,1194,1194,1193,101
20230713,095700,267861704,1194,1192,1194,1192,14
20230713,095600,267845010,1193,1189,1193,1186,6934
20230713,095500,259612051,1189,1189,1189,1189,685
20230713,095400,258797586,1189,1190,1193,1189,533
20230713,095300,258163538,1190,1193,1193,1190,868
20230713,095200,257130605,1190,1192,1193,1190,7002
20230713,095100,248793009,1193,1198,1198,1192,3987
20230713,095000,244036116,1199,1199,1199,1199,0
20230713,094900,244036116,1199,1199,1199,1199,0
20230713,094800,244036116,1199,1199,1200,1197,340
20230713,094700,243628973,1200,1199,1200,1197,1480
20230713,094600,241855974,1200,1197,1202,1197,339
20230713,094500,241449793,1197,1195,1198,1195,119
20230713,094400,241307548,1194,1198,1198,1194,747
20230713,094300,240413670,1199,1199,1199,1198,119
20230713,094200,240271013,1199,1198,1199,1198,56
20230713,094100,240203883,1198,1198,1198,1198,7
20230713,094000,240195497,1198,1198,1198,1198,0
20230713,093900,240195497,1198,1198,1198,1198,0
20230713,093800,240195497,1198,1203,1203,1198,361
20230713,093700,239762273,1204,1204,1204,1202,156
20230713,093600,239574515,1204,1204,1204,1200,136
20230713,093500,239411101,1204,1198,1204,1198,1054
20230713,093400,238146472,1197,1197,1197,1195,1457
20230713,093300,236402745,1195,1195,1195,1195,133
20230713,093200,236243810,1197,1192,1197,1192,1234
20230713,093100,234771316,1193,1191,1193,1191,1791
20230713,093000,232638005,1191,1191,1191,1186,8234
20230713,092900,222860920,1191,1191,1191,1189,2427
20230713,092800,219974646,1191,1192,1192,1191,558
20230713,092700,219309879,1197,1199,1199,1191,257
20230713,092600,219003293,1191,1195,1195,1191,8995
20230713,092500,208279133,1196,1196,1199,1196,1213
20230713,092400,206828373,1200,1202,1202,1200,1511
20230713,092300,205015163,1202,1206,1206,1202,11
20230713,092200,205001921,1202,1207,1207,1202,1333
20230713,092100,203399602,1207,1206,1207,1206,3020
20230713,092000,199756698,1206,1206,1206,1205,2000
20230713,091900,197346275,1205,1202,1205,1202,6608
20230713,091800,189389309,1199,1197,1202,1197,8364
20230713,091700,179357088,1197,1195,1197,1195,1694
20230713,091600,177330949,1195,1189,1195,1189,3698
20230713,091500,172925377,1191,1191,1191,1191,1
20230713,091400,172924186,1191,1187,1191,1186,2688
20230713,091300,169734577,1186,1190,1190,1186,4448
20230713,091200,164457742,1191,1194,1194,1191,3752
20230713,091100,159983624,1194,1196,1196,1194,4126
20230713,091000,155057041,1196,1191,1196,1191,341
20230713,090900,154649658,1191,1191,1191,1183,1062
20230713,090800,153391561,1191,1192,1192,1191,4072
20230713,090700,148541753,1200,1199,1200,1191,1370
20230713,090600,146905672,1200,1198,1200,1198,4165
20230713,090500,141912465,1200,1173,1200,1173,21659
20230713,090400,116407978,1172,1179,1179,1170,28752
20230713,090300,82673113,1179,1195,1197,1179,33198
20230713,090200,43322566,1195,1205,1206,1195,24131
20230713,090100,14344937,1205,1205,1206,1204,2065
20230713,090000,11856640,1205,1201,1206,1201,7622