KissMeData/078940/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194300,4142549365,3910,3910,3910,3910,30856
20230713,194200,4142549365,3910,3910,3910,3910,0
20230713,194100,4142549365,3910,3910,3910,3910,0
20230713,194000,4142549365,3910,3910,3910,3910,0
20230713,193900,4142549365,3910,3910,3910,3910,0
20230713,193800,4142549365,3910,3910,3910,3910,0
20230713,193700,4142549365,3910,3910,3910,3910,0
20230713,193600,4142549365,3910,3910,3910,3910,0
20230713,193500,4142549365,3910,3910,3910,3910,0
20230713,193400,4142549365,3910,3910,3910,3910,0
20230713,193300,4142549365,3910,3910,3910,3910,0
20230713,193200,4142549365,3910,3910,3910,3910,0
20230713,193100,4142549365,3910,3910,3910,3910,0
20230713,193000,4142549365,3910,3910,3910,3910,0
20230713,192900,4142549365,3910,3910,3910,3910,0
20230713,192800,4142549365,3910,3910,3910,3910,0
20230713,192700,4142549365,3910,3910,3910,3910,0
20230713,192600,4142549365,3910,3910,3910,3910,0
20230713,192500,4142549365,3910,3910,3910,3910,0
20230713,192400,4142549365,3910,3910,3910,3910,0
20230713,192300,4142549365,3910,3910,3910,3910,0
20230713,192200,4142549365,3910,3910,3910,3910,0
20230713,192100,4142549365,3910,3910,3910,3910,0
20230713,192000,4142549365,3910,3910,3910,3910,0
20230713,191900,4142549365,3910,3910,3910,3910,0
20230713,191800,4142549365,3910,3910,3910,3910,0
20230713,191700,4142549365,3910,3910,3910,3910,0
20230713,191600,4142549365,3910,3910,3910,3910,0
20230713,191500,4142549365,3910,3910,3910,3910,0
20230713,191400,4142549365,3910,3910,3910,3910,0
20230713,191300,4142549365,3910,3910,3910,3910,30856
20230713,191200,4142549365,3910,3910,3910,3910,0
20230713,191100,4142549365,3910,3910,3910,3910,0
20230713,191000,4142549365,3910,3910,3910,3910,0
20230713,190900,4142549365,3910,3910,3910,3910,0
20230713,190800,4142549365,3910,3910,3910,3910,0
20230713,190700,4142549365,3910,3910,3910,3910,0
20230713,190600,4142549365,3910,3910,3910,3910,0
20230713,190500,4142549365,3910,3910,3910,3910,0
20230713,190400,4142549365,3910,3910,3910,3910,0
20230713,190300,4142549365,3910,3910,3910,3910,0
20230713,190200,4142549365,3910,3910,3910,3910,0
20230713,190100,4142549365,3910,3910,3910,3910,0
20230713,190000,4142549365,3910,3910,3910,3910,0
20230713,185900,4142549365,3910,3910,3910,3910,0
20230713,185800,4142549365,3910,3910,3910,3910,0
20230713,185700,4142549365,3910,3910,3910,3910,0
20230713,185600,4142549365,3910,3910,3910,3910,0
20230713,185500,4142549365,3910,3910,3910,3910,0
20230713,185400,4142549365,3910,3910,3910,3910,0
20230713,185300,4142549365,3910,3910,3910,3910,0
20230713,185200,4142549365,3910,3910,3910,3910,0
20230713,185100,4142549365,3910,3910,3910,3910,0
20230713,185000,4142549365,3910,3910,3910,3910,0
20230713,184900,4142549365,3910,3910,3910,3910,0
20230713,184800,4142549365,3910,3910,3910,3910,0
20230713,184700,4142549365,3910,3910,3910,3910,0
20230713,184600,4142549365,3910,3910,3910,3910,0
20230713,184500,4142549365,3910,3910,3910,3910,0
20230713,184400,4142549365,3910,3910,3910,3910,0
20230713,184300,4142549365,3910,3910,3910,3910,30856
20230713,184200,4142549365,3910,3910,3910,3910,0
20230713,184100,4142549365,3910,3910,3910,3910,0
20230713,184000,4142549365,3910,3910,3910,3910,0
20230713,183900,4142549365,3910,3910,3910,3910,0
20230713,183800,4142549365,3910,3910,3910,3910,0
20230713,183700,4142549365,3910,3910,3910,3910,0
20230713,183600,4142549365,3910,3910,3910,3910,0
20230713,183500,4142549365,3910,3910,3910,3910,0
20230713,183400,4142549365,3910,3910,3910,3910,0
20230713,183300,4142549365,3910,3910,3910,3910,0
20230713,183200,4142549365,3910,3910,3910,3910,0
20230713,183100,4142549365,3910,3910,3910,3910,0
20230713,183000,4142549365,3910,3910,3910,3910,0
20230713,182900,4142549365,3910,3910,3910,3910,0
20230713,182800,4142549365,3910,3910,3910,3910,0
20230713,182700,4142549365,3910,3910,3910,3910,0
20230713,182600,4142549365,3910,3910,3910,3910,0
20230713,182500,4142549365,3910,3910,3910,3910,0
20230713,182400,4142549365,3910,3910,3910,3910,0
20230713,182300,4142549365,3910,3910,3910,3910,0
20230713,182200,4142549365,3910,3910,3910,3910,0
20230713,182100,4142549365,3910,3910,3910,3910,0
20230713,182000,4142549365,3910,3910,3910,3910,0
20230713,181900,4142549365,3910,3910,3910,3910,0
20230713,181800,4142549365,3910,3910,3910,3910,0
20230713,181700,4142549365,3910,3910,3910,3910,0
20230713,181600,4142549365,3910,3910,3910,3910,0
20230713,181500,4142549365,3910,3910,3910,3910,0
20230713,181400,4142549365,3910,3910,3910,3910,0
20230713,181300,4142549365,3910,3910,3910,3910,30856
20230713,181200,4142549365,3910,3910,3910,3910,0
20230713,181100,4142549365,3910,3910,3910,3910,0
20230713,181000,4142549365,3910,3910,3910,3910,0
20230713,180900,4142549365,3910,3910,3910,3910,0
20230713,180800,4142549365,3910,3910,3910,3910,0
20230713,180700,4142549365,3910,3910,3910,3910,0
20230713,180600,4142549365,3910,3910,3910,3910,0
20230713,180500,4142549365,3910,3910,3910,3910,0
20230713,180400,4142549365,3910,3910,3910,3910,0
20230713,180300,4142549365,3910,3910,3910,3910,0
20230713,180200,4142549365,3910,3910,3910,3910,0
20230713,180100,4142549365,3910,3910,3910,3910,0
20230713,180000,4142549365,3910,3910,3910,3910,0
20230713,175900,4142549365,3910,3910,3910,3910,0
20230713,175800,4142549365,3910,3910,3910,3910,0
20230713,175700,4142549365,3910,3910,3910,3910,0
20230713,175600,4142549365,3910,3910,3910,3910,0
20230713,175500,4142549365,3910,3910,3910,3910,0
20230713,175400,4142549365,3910,3910,3910,3910,0
20230713,175300,4142549365,3910,3910,3910,3910,0
20230713,175200,4142549365,3910,3910,3910,3910,0
20230713,175100,4142549365,3910,3910,3910,3910,0
20230713,175000,4142549365,3910,3910,3910,3910,0
20230713,174900,4142549365,3910,3910,3910,3910,0
20230713,174800,4142549365,3910,3910,3910,3910,0
20230713,174700,4142549365,3910,3910,3910,3910,0
20230713,174600,4142549365,3910,3910,3910,3910,0
20230713,174500,4142549365,3910,3910,3910,3910,0
20230713,174400,4142549365,3910,3910,3910,3910,0
20230713,174300,4142549365,3910,3910,3910,3910,30856
20230713,174200,4142549365,3910,3910,3910,3910,0
20230713,174100,4142549365,3910,3910,3910,3910,0
20230713,174000,4142549365,3910,3910,3910,3910,0
20230713,173900,4142549365,3910,3910,3910,3910,0
20230713,173800,4142549365,3910,3910,3910,3910,0
20230713,173700,4142549365,3910,3910,3910,3910,0
20230713,173600,4142549365,3910,3910,3910,3910,0
20230713,173500,4142549365,3910,3910,3910,3910,0
20230713,173400,4142549365,3910,3910,3910,3910,0
20230713,173300,4142549365,3910,3910,3910,3910,0
20230713,173200,4142549365,3910,3910,3910,3910,0
20230713,173100,4142549365,3910,3910,3910,3910,0
20230713,173000,4142549365,3910,3910,3910,3910,0
20230713,172900,4142549365,3910,3910,3910,3910,0
20230713,172800,4142549365,3910,3910,3910,3910,0
20230713,172700,4142549365,3910,3910,3910,3910,0
20230713,172600,4142549365,3910,3910,3910,3910,0
20230713,172500,4142549365,3910,3910,3910,3910,0
20230713,172400,4142549365,3910,3910,3910,3910,0
20230713,172300,4142549365,3910,3910,3910,3910,0
20230713,172200,4142549365,3910,3910,3910,3910,0
20230713,172100,4142549365,3910,3910,3910,3910,0
20230713,172000,4142549365,3910,3910,3910,3910,0
20230713,171900,4142549365,3910,3910,3910,3910,0
20230713,171800,4142549365,3910,3910,3910,3910,0
20230713,171700,4142549365,3910,3910,3910,3910,0
20230713,171600,4142549365,3910,3910,3910,3910,0
20230713,171500,4142549365,3910,3910,3910,3910,0
20230713,171400,4142549365,3910,3910,3910,3910,0
20230713,171300,4142549365,3910,3910,3910,3910,30856
20230713,171200,4142549365,3910,3910,3910,3910,0
20230713,171100,4142549365,3910,3910,3910,3910,0
20230713,171000,4142549365,3910,3910,3910,3910,0
20230713,170900,4142549365,3910,3910,3910,3910,0
20230713,170800,4142549365,3910,3910,3910,3910,0
20230713,170700,4142549365,3910,3910,3910,3910,0
20230713,170600,4142549365,3910,3910,3910,3910,0
20230713,170500,4142549365,3910,3910,3910,3910,0
20230713,170400,4142549365,3910,3910,3910,3910,0
20230713,170300,4142549365,3910,3910,3910,3910,0
20230713,170200,4142549365,3910,3910,3910,3910,0
20230713,170100,4142549365,3910,3910,3910,3910,0
20230713,170000,4142549365,3910,3910,3910,3910,0
20230713,165900,4142549365,3910,3910,3910,3910,0
20230713,165800,4142549365,3910,3910,3910,3910,0
20230713,165700,4142549365,3910,3910,3910,3910,0
20230713,165600,4142549365,3910,3910,3910,3910,0
20230713,165500,4142549365,3910,3910,3910,3910,0
20230713,165400,4142549365,3910,3910,3910,3910,0
20230713,165300,4142549365,3910,3910,3910,3910,0
20230713,165200,4142549365,3910,3910,3910,3910,0
20230713,165100,4142549365,3910,3910,3910,3910,0
20230713,165000,4142549365,3910,3910,3910,3910,0
20230713,164900,4142549365,3910,3910,3910,3910,0
20230713,164800,4142549365,3910,3910,3910,3910,0
20230713,164700,4142549365,3910,3910,3910,3910,0
20230713,164600,4142549365,3910,3910,3910,3910,0
20230713,164500,4142549365,3910,3910,3910,3910,0
20230713,164400,4142549365,3910,3910,3910,3910,0
20230713,164300,4142549365,3910,3910,3910,3910,30856
20230713,164200,4142549365,3910,3910,3910,3910,0
20230713,164100,4142549365,3910,3910,3910,3910,0
20230713,164000,4142549365,3910,3910,3910,3910,0
20230713,163900,4142549365,3910,3910,3910,3910,0
20230713,163800,4142549365,3910,3910,3910,3910,0
20230713,163700,4142549365,3910,3910,3910,3910,0
20230713,163600,4142549365,3910,3910,3910,3910,0
20230713,163500,4142549365,3910,3910,3910,3910,0
20230713,163400,4142549365,3910,3910,3910,3910,0
20230713,163300,4142549365,3910,3910,3910,3910,0
20230713,163200,4142549365,3910,3910,3910,3910,0
20230713,163100,4142549365,3910,3910,3910,3910,0
20230713,163000,4142549365,3910,3910,3910,3910,0
20230713,162900,4142549365,3910,3910,3910,3910,0
20230713,162800,4142549365,3910,3910,3910,3910,0
20230713,162700,4142549365,3910,3910,3910,3910,0
20230713,162600,4142549365,3910,3910,3910,3910,0
20230713,162500,4142549365,3910,3910,3910,3910,0
20230713,162400,4142549365,3910,3910,3910,3910,0
20230713,162300,4142549365,3910,3910,3910,3910,0
20230713,162200,4142549365,3910,3910,3910,3910,0
20230713,162100,4142549365,3910,3910,3910,3910,0
20230713,162000,4142549365,3910,3910,3910,3910,0
20230713,161900,4142549365,3910,3910,3910,3910,0
20230713,161800,4142549365,3910,3910,3910,3910,0
20230713,161700,4142549365,3910,3910,3910,3910,0
20230713,161600,4142549365,3910,3910,3910,3910,0
20230713,161500,4142549365,3910,3910,3910,3910,0
20230713,161400,4142549365,3910,3910,3910,3910,0
20230713,161300,4142549365,3910,3910,3910,3910,30856
20230713,161200,4142549365,3910,3910,3910,3910,0
20230713,161100,4142549365,3910,3910,3910,3910,0
20230713,161000,4142549365,3910,3910,3910,3910,0
20230713,160900,4142549365,3910,3910,3910,3910,0
20230713,160800,4142549365,3910,3910,3910,3910,0
20230713,160700,4142549365,3910,3910,3910,3910,0
20230713,160600,4142549365,3910,3910,3910,3910,0
20230713,160500,4142549365,3910,3910,3910,3910,0
20230713,160400,4142549365,3910,3910,3910,3910,0
20230713,160300,4142549365,3910,3910,3910,3910,0
20230713,160200,4142549365,3910,3910,3910,3910,0
20230713,160100,4142549365,3910,3910,3910,3910,0
20230713,160000,4142549365,3910,3910,3910,3910,0
20230713,155900,4142549365,3910,3910,3910,3910,0
20230713,155800,4142549365,3910,3910,3910,3910,0
20230713,155700,4142549365,3910,3910,3910,3910,0
20230713,155600,4142549365,3910,3910,3910,3910,0
20230713,155500,4142549365,3910,3910,3910,3910,0
20230713,155400,4142549365,3910,3910,3910,3910,0
20230713,155300,4142549365,3910,3910,3910,3910,0
20230713,155200,4142549365,3910,3910,3910,3910,0
20230713,155100,4142549365,3910,3910,3910,3910,0
20230713,155000,4142549365,3910,3910,3910,3910,0
20230713,154900,4142549365,3910,3910,3910,3910,0
20230713,154800,4142549365,3910,3910,3910,3910,0
20230713,154700,4142549365,3910,3910,3910,3910,0
20230713,154600,4142549365,3910,3910,3910,3910,0
20230713,154500,4142549365,3910,3910,3910,3910,0
20230713,154400,4142549365,3910,3910,3910,3910,0
20230713,154300,4142549365,3910,3910,3910,3910,30856
20230713,154200,4142549365,3910,3910,3910,3910,0
20230713,154100,4142549365,3910,3910,3910,3910,0
20230713,154000,4142549365,3910,3910,3910,3910,0
20230713,153900,4142549365,3910,3910,3910,3910,0
20230713,153800,4142549365,3910,3910,3910,3910,0
20230713,153700,4142549365,3910,3910,3910,3910,0
20230713,153600,4142549365,3910,3910,3910,3910,0
20230713,153500,4142549365,3910,3910,3910,3910,0
20230713,153400,4142549365,3910,3910,3910,3910,0
20230713,153300,4142549365,3910,3910,3910,3910,0
20230713,153200,4142549365,3910,3910,3910,3910,0
20230713,153100,4142549365,3910,3910,3910,3910,0
20230713,153000,4142549365,3910,3910,3910,3910,30856
20230713,152900,4021902405,3895,3895,3895,3895,0
20230713,152800,4021902405,3895,3895,3895,3895,0
20230713,152700,4021902405,3895,3895,3895,3895,0
20230713,152600,4021902405,3895,3895,3895,3895,0
20230713,152500,4021902405,3895,3895,3895,3895,0
20230713,152400,4021902405,3895,3895,3895,3895,0
20230713,152300,4021902405,3895,3895,3895,3895,0
20230713,152200,4021902405,3895,3895,3895,3895,0
20230713,152100,4021902405,3895,3895,3895,3895,0
20230713,152000,4021902405,3895,3895,3895,3895,0
20230713,151900,4021902405,3895,3860,3900,3850,10025
20230713,151800,3982995495,3880,3885,3885,3880,2010
20230713,151700,3975186695,3860,3890,3895,3860,523
20230713,151600,3973161595,3895,3870,3895,3860,8982
20230713,151500,3938381475,3865,3885,3890,3865,24
20230713,151400,3938288475,3890,3880,3890,3880,467
20230713,151300,3936474585,3875,3880,3880,3875,91
20230713,151200,3936121930,3860,3880,3885,3860,2055
20230713,151100,3928186845,3890,3865,3890,3865,424
20230713,151000,3926543035,3860,3855,3860,3855,235
20230713,150900,3925636135,3860,3855,3860,3855,10
20230713,150800,3925597560,3855,3855,3855,3850,737
20230713,150700,3922756855,3850,3845,3850,3845,505
20230713,150600,3920812630,3845,3845,3845,3845,0
20230713,150500,3920812630,3845,3855,3855,3845,48
20230713,150400,3920627935,3845,3845,3845,3845,169
20230713,150300,3919978130,3845,3845,3845,3845,270
20230713,150200,3918939980,3850,3865,3865,3850,506
20230713,150100,3916989690,3865,3865,3865,3865,16
20230713,150000,3916927850,3865,3865,3865,3865,1
20230713,145900,3916923985,3865,3875,3875,3845,2121
20230713,145800,3908748850,3890,3890,3890,3890,0
20230713,145700,3908748850,3890,3890,3890,3890,30
20230713,145600,3908632150,3890,3890,3890,3890,2
20230713,145500,3908624370,3890,3890,3890,3890,1
20230713,145400,3908620480,3875,3875,3875,3875,50
20230713,145300,3908426730,3890,3890,3890,3875,133
20230713,145200,3907911140,3880,3880,3880,3880,1665
20230713,145100,3901450940,3880,3885,3885,3880,128
20230713,145000,3900954050,3900,3900,3900,3900,107
20230713,144900,3900536750,3900,3905,3905,3900,3316
20230713,144800,3887602770,3905,3905,3905,3905,121
20230713,144700,3887130265,3905,3910,3910,3905,68
20230713,144600,3886864675,3905,3920,3920,3905,1587
20230713,144500,3880664025,3920,3920,3920,3920,1
20230713,144400,3880660105,3910,3915,3920,3910,2412
20230713,144300,3871228940,3910,3910,3910,3910,300
20230713,144200,3870055940,3915,3915,3915,3915,104
20230713,144100,3869648780,3925,3925,3930,3925,983
20230713,144000,3865786480,3925,3925,3925,3925,220
20230713,143900,3864922980,3925,3925,3925,3925,21
20230713,143800,3864840555,3925,3930,3930,3925,81
20230713,143700,3864522625,3915,3920,3920,3915,475
20230713,143600,3862661520,3915,3935,3935,3910,46
20230713,143500,3862481145,3935,3920,3935,3920,4400
20230713,143400,3845206465,3920,3910,3920,3910,3
20230713,143300,3845194725,3915,3915,3915,3915,0
20230713,143200,3845194725,3915,3905,3915,3905,1500
20230713,143100,3839336895,3905,3900,3905,3900,1114
20230713,143000,3834991725,3900,3900,3900,3900,500
20230713,142900,3833041725,3920,3890,3920,3890,1355
20230713,142800,3827768180,3890,3885,3890,3885,1526
20230713,142700,3821835740,3885,3885,3885,3885,0
20230713,142600,3821835740,3885,3880,3885,3875,3381
20230713,142500,3808724355,3880,3880,3880,3880,359
20230713,142400,3807331435,3880,3875,3880,3875,397
20230713,142300,3805792260,3875,3875,3875,3875,166
20230713,142200,3805149010,3875,3875,3875,3875,3
20230713,142100,3805137385,3875,3860,3875,3860,4501
20230713,142000,3787763510,3880,3880,3885,3880,948
20230713,141900,3784084165,3880,3870,3880,3870,1071
20230713,141800,3779928870,3850,3850,3850,3850,0
20230713,141700,3779928870,3850,3850,3850,3850,0
20230713,141600,3779928870,3850,3845,3850,3845,3
20230713,141500,3779917330,3845,3845,3845,3845,650
20230713,141400,3777418080,3845,3850,3850,3845,1337
20230713,141300,3772271380,3850,3875,3875,3850,900
20230713,141200,3768788880,3885,3875,3885,3875,267
20230713,141100,3767754185,3875,3850,3875,3850,641
20230713,141000,3765278910,3850,3855,3860,3850,6377
20230713,140900,3740718990,3855,3860,3860,3855,1327
20230713,140800,3735599010,3860,3865,3865,3860,1368
20230713,140700,3730318230,3860,3875,3875,3860,1941
20230713,140600,3722801380,3875,3875,3875,3875,1
20230713,140500,3722797505,3875,3870,3875,3870,200
20230713,140400,3722022605,3875,3870,3875,3870,102
20230713,140300,3721627860,3870,3885,3885,3870,651
20230713,140200,3719108465,3880,3880,3890,3880,3038
20230713,140100,3707321015,3880,3885,3885,3880,5094
20230713,140000,3687547860,3885,3910,3910,3885,2013
20230713,135900,3679719635,3925,3920,3925,3920,750
20230713,135800,3676777135,3925,3925,3925,3910,695
20230713,135700,3674053815,3920,3925,3930,3920,701
20230713,135600,3671303450,3925,3920,3930,3920,664
20230713,135500,3668695495,3925,3925,3925,3925,146
20230713,135400,3668122445,3930,3925,3930,3925,74
20230713,135300,3667831965,3925,3930,3930,3925,225
20230713,135200,3666948665,3935,3930,3935,3930,574
20230713,135100,3664692835,3930,3925,3935,3925,520
20230713,135000,3662649310,3940,3925,3940,3925,1000
20230713,134900,3658721625,3925,3930,3930,3910,1155
20230713,134800,3654193670,3930,3940,3945,3930,2754
20230713,134700,3643357025,3940,3920,3940,3920,9937
20230713,134600,3604313725,3920,3910,3920,3910,1337
20230713,134500,3599086045,3920,3900,3920,3900,1060
20230713,134400,3594942325,3905,3900,3905,3900,845
20230713,134300,3591646070,3900,3910,3910,3900,24
20230713,134200,3591552240,3910,3900,3910,3900,120
20230713,134100,3591083340,3910,3905,3910,3895,3846
20230713,134000,3576070710,3905,3905,3905,3905,35
20230713,133900,3575934035,3910,3910,3910,3910,118
20230713,133800,3575472655,3910,3910,3910,3910,29
20230713,133700,3575359265,3910,3895,3910,3885,6587
20230713,133600,3549701920,3890,3890,3890,3890,2242
20230713,133500,3540980540,3890,3885,3890,3885,1101
20230713,133400,3536698655,3885,3885,3885,3885,742
20230713,133300,3533815985,3880,3890,3890,3880,865
20230713,133200,3530455830,3890,3890,3890,3890,1081
20230713,133100,3526250740,3890,3890,3890,3890,0
20230713,133000,3526250740,3890,3890,3890,3890,459
20230713,132900,3524465230,3890,3890,3890,3890,550
20230713,132800,3522325730,3890,3890,3890,3890,750
20230713,132700,3519408230,3890,3890,3890,3890,281
20230713,132600,3518315140,3890,3890,3890,3890,345
20230713,132500,3516973090,3890,3885,3890,3885,386
20230713,132400,3515472050,3885,3885,3885,3885,184
20230713,132300,3514757210,3880,3880,3880,3880,1000
20230713,132200,3510877210,3880,3880,3880,3880,404
20230713,132100,3509309690,3880,3880,3880,3880,169
20230713,132000,3508653970,3885,3885,3885,3885,5
20230713,131900,3508634545,3885,3890,3890,3885,1330
20230713,131800,3503466210,3890,3885,3890,3885,2429
20230713,131700,3494020170,3885,3885,3890,3885,496
20230713,131600,3492092605,3890,3870,3890,3870,1000
20230713,131500,3488213615,3875,3875,3875,3855,617
20230713,131400,3485827910,3870,3870,3870,3870,70
20230713,131300,3485557010,3870,3870,3870,3870,0
20230713,131200,3485557010,3870,3875,3875,3870,2
20230713,131100,3485549265,3870,3870,3870,3865,1134
20230713,131000,3481163185,3870,3870,3870,3870,380
20230713,130900,3479692585,3865,3865,3865,3865,0
20230713,130800,3479692585,3865,3860,3865,3860,832
20230713,130700,3476477590,3860,3860,3860,3860,30
20230713,130600,3476361790,3855,3860,3860,3855,555
20230713,130500,3474220600,3860,3860,3860,3860,12
20230713,130400,3474174280,3860,3860,3860,3860,257
20230713,130300,3473182260,3855,3855,3855,3855,86
20230713,130200,3472850730,3855,3855,3855,3855,111
20230713,130100,3472422825,3850,3850,3850,3850,2250
20230713,130000,3463760325,3850,3860,3860,3850,354
20230713,125900,3462394785,3860,3860,3860,3855,441
20230713,125800,3460692725,3855,3855,3855,3855,416
20230713,125700,3459089045,3845,3845,3845,3845,11
20230713,125600,3459046750,3845,3845,3845,3845,108
20230713,125500,3458631490,3835,3880,3880,3835,5851
20230713,125400,3436091150,3880,3880,3880,3880,1326
20230713,125300,3430946270,3880,3880,3880,3880,6168
20230713,125200,3407014430,3885,3885,3885,3885,470
20230713,125100,3405188480,3895,3895,3895,3895,1
20230713,125000,3405184585,3900,3890,3900,3890,145
20230713,124900,3404619470,3890,3890,3890,3890,131
20230713,124800,3404109880,3890,3890,3890,3890,194
20230713,124700,3403355220,3890,3890,3890,3890,1143
20230713,124600,3398908950,3890,3890,3890,3890,1
20230713,124500,3398905060,3880,3880,3880,3880,95
20230713,124400,3398536460,3880,3880,3880,3880,140
20230713,124300,3397993260,3880,3880,3880,3880,1700
20230713,124200,3391397260,3870,3870,3870,3870,780
20230713,124100,3388378660,3880,3880,3880,3880,30
20230713,124000,3388262260,3880,3880,3880,3880,0
20230713,123900,3388262260,3880,3880,3880,3880,41
20230713,123800,3388103180,3870,3880,3880,3870,521
20230713,123700,3386086895,3875,3875,3875,3875,0
20230713,123600,3386086895,3875,3870,3875,3870,46
20230713,123500,3385908665,3870,3870,3875,3870,117
20230713,123400,3385455870,3870,3860,3870,3850,705
20230713,123300,3382730700,3845,3900,3900,3840,4824
20230713,123200,3364116000,3900,3890,3935,3890,8537
20230713,123100,3330680835,3900,3880,3900,3880,1995
20230713,123000,3322914000,3900,3895,3900,3890,1162
20230713,122900,3318388290,3900,3860,3900,3860,5459
20230713,122800,3297191145,3860,3845,3860,3845,302
20230713,122700,3296027530,3860,3860,3860,3860,0
20230713,122600,3296027530,3860,3835,3860,3835,47
20230713,122500,3295847260,3840,3840,3840,3840,3000
20230713,122400,3284327260,3870,3870,3870,3870,216
20230713,122300,3283491340,3870,3870,3870,3870,801
20230713,122200,3280391470,3870,3865,3870,3865,421
20230713,122100,3278762935,3865,3865,3865,3865,399
20230713,122000,3277220800,3870,3845,3870,3845,3500
20230713,121900,3263686870,3845,3845,3845,3835,2144
20230713,121800,3255456365,3850,3850,3850,3850,1
20230713,121700,3255452515,3835,3835,3835,3835,0
20230713,121600,3255452515,3835,3850,3850,3835,103
20230713,121500,3255057310,3850,3850,3850,3850,592
20230713,121400,3252778110,3850,3850,3850,3850,2
20230713,121300,3252770410,3855,3870,3870,3855,2887
20230713,121200,3241632635,3870,3865,3870,3850,1147
20230713,121100,3237207965,3865,3850,3865,3845,635
20230713,121000,3234762130,3845,3845,3845,3845,1696
20230713,120900,3228241010,3840,3840,3840,3840,0
20230713,120800,3228241010,3840,3840,3840,3840,6817
20230713,120700,3202063730,3835,3830,3835,3830,1863
20230713,120600,3194925500,3825,3820,3825,3820,1438
20230713,120500,3189425255,3820,3820,3820,3820,15
20230713,120400,3189367955,3815,3815,3815,3815,5
20230713,120300,3189348880,3815,3815,3815,3815,50
20230713,120200,3189158130,3820,3820,3820,3820,201
20230713,120100,3188390310,3825,3825,3825,3825,1
20230713,120000,3188386485,3825,3825,3825,3825,0
20230713,115900,3188386485,3825,3825,3825,3825,407
20230713,115800,3186829710,3825,3810,3825,3810,1365
20230713,115700,3181618115,3815,3815,3815,3815,408
20230713,115600,3180061595,3815,3820,3820,3810,1717
20230713,115500,3173513075,3820,3820,3820,3820,20
20230713,115400,3173436675,3820,3820,3820,3820,1
20230713,115300,3173432855,3810,3820,3820,3810,289
20230713,115200,3172329315,3825,3825,3830,3820,1563
20230713,115100,3166347915,3820,3805,3820,3805,635
20230713,115000,3163925310,3805,3805,3805,3805,50
20230713,114900,3163735060,3815,3800,3815,3800,905
20230713,114800,3160294570,3795,3795,3795,3790,169
20230713,114700,3159653600,3785,3785,3785,3785,12
20230713,114600,3159608180,3805,3805,3805,3805,0
20230713,114500,3159608180,3805,3795,3805,3795,2001
20230713,114400,3152010005,3790,3800,3800,3790,2488
20230713,114300,3142560985,3810,3800,3810,3800,51
20230713,114200,3142367175,3795,3810,3810,3795,13407
20230713,114100,3091367255,3810,3820,3820,3810,526
20230713,114000,3089362635,3820,3820,3825,3820,288
20230713,113900,3088262405,3820,3820,3820,3820,73
20230713,113800,3087983545,3815,3815,3815,3815,18
20230713,113700,3087914875,3820,3820,3820,3820,1
20230713,113600,3087911055,3825,3820,3825,3820,536
20230713,113500,3085863475,3820,3820,3820,3820,562
20230713,113400,3083716635,3825,3825,3825,3825,0
20230713,113300,3083716635,3825,3830,3830,3825,366
20230713,113200,3082315410,3835,3835,3835,3835,10
20230713,113100,3082277060,3835,3830,3835,3805,2064
20230713,113000,3074389325,3830,3800,3835,3800,3706
20230713,112900,3060252965,3805,3805,3805,3805,38
20230713,112800,3060108375,3805,3805,3810,3805,3031
20230713,112700,3048565730,3800,3790,3800,3790,75
20230713,112600,3048281105,3790,3800,3800,3790,223
20230713,112500,3047433725,3800,3800,3800,3800,1524
20230713,112400,3041642525,3800,3790,3800,3790,4883
20230713,112300,3023106315,3790,3785,3795,3780,3360
20230713,112200,3010376210,3790,3795,3795,3790,2001
20230713,112100,3002782420,3795,3785,3795,3785,146
20230713,112000,3002229200,3755,3790,3795,3755,2595
20230713,111900,2992439680,3790,3820,3820,3790,459
20230713,111800,2990688075,3820,3770,3820,3755,5010
20230713,111700,2971640280,3775,3775,3775,3770,4008
20230713,111600,2956516000,3755,3775,3780,3755,4287
20230713,111500,2940324175,3780,3760,3780,3750,5518
20230713,111400,2919576380,3780,3800,3800,3775,14485
20230713,111300,2864629145,3830,3710,3830,3710,19652
20230713,111200,2790390655,3710,3695,3710,3665,10817
20230713,111100,2750436735,3665,3710,3715,3650,33934
20230713,111000,2625683785,3715,3800,3800,3695,74987
20230713,110900,2345230535,3805,3805,3805,3805,50
20230713,110800,2345040285,3805,3805,3805,3805,3
20230713,110700,2345028870,3805,3805,3805,3805,10
20230713,110600,2344990820,3805,3805,3805,3805,5
20230713,110500,2344971795,3810,3810,3810,3810,0
20230713,110400,2344971795,3810,3810,3810,3810,1
20230713,110300,2344967985,3790,3790,3790,3790,0
20230713,110200,2344967985,3790,3795,3800,3790,1898
20230713,110100,2337762605,3795,3795,3795,3795,416
20230713,110000,2336183885,3790,3790,3790,3790,1
20230713,105900,2336180095,3800,3790,3800,3780,3212
20230713,105800,2324023520,3795,3800,3800,3790,840
20230713,105700,2320834060,3830,3830,3830,3830,0
20230713,105600,2320834060,3830,3790,3830,3790,10334
20230713,105500,2281381640,3790,3790,3790,3790,3
20230713,105400,2281370270,3785,3785,3785,3785,1
20230713,105300,2281366485,3790,3790,3790,3790,1
20230713,105200,2281362695,3790,3790,3790,3785,741
20230713,105100,2278555255,3790,3790,3790,3790,413
20230713,105000,2276989985,3790,3780,3790,3780,2309
20230713,104900,2268244740,3780,3775,3780,3775,1008
20230713,104800,2264436445,3770,3765,3770,3765,102
20230713,104700,2264051915,3765,3765,3765,3765,0
20230713,104600,2264051915,3765,3775,3775,3765,372
20230713,104500,2262648425,3775,3775,3775,3775,1460
20230713,104400,2257136925,3775,3765,3775,3765,4330
20230713,104300,2240802960,3765,3755,3765,3755,433
20230713,104200,2239175105,3755,3765,3765,3755,3157
20230713,104100,2227306490,3765,3775,3775,3765,3872
20230713,104000,2212721815,3775,3765,3775,3765,629
20230713,103900,2210350295,3765,3765,3765,3765,34
20230713,103800,2210222285,3760,3815,3825,3755,9693
20230713,103700,2173782915,3825,3795,3945,3780,14512
20230713,103600,2117819040,3970,3770,3970,3770,15930
20230713,103500,2056282130,3770,3760,3770,3750,401
20230713,103400,2054775780,3760,3760,3760,3750,1685
20230713,103300,2048451010,3760,3750,3760,3750,671
20230713,103200,2045932035,3750,3750,3750,3740,318
20230713,103100,2044739655,3745,3760,3760,3740,1785
20230713,103000,2038047645,3745,3750,3760,3745,3784
20230713,102900,2023852405,3745,3750,3750,3740,7551
20230713,102800,1995574780,3755,3745,3755,3740,3393
20230713,102700,1982862605,3745,3750,3750,3735,6938
20230713,102600,1956925155,3755,3770,3775,3735,30602
20230713,102500,1842119100,3770,3780,3780,3770,8882
20230713,102400,1808561380,3780,3780,3780,3780,4
20230713,102300,1808546260,3775,3785,3785,3770,2654
20230713,102200,1798528475,3785,3790,3790,3780,2387
20230713,102100,1789502995,3790,3815,3815,3785,29014
20230713,102000,1679297295,3820,3845,3845,3815,10796
20230713,101900,1638006760,3840,3840,3840,3840,91
20230713,101800,1637657320,3830,3830,3830,3830,744
20230713,101700,1634807800,3830,3830,3830,3830,0
20230713,101600,1634807800,3830,3845,3845,3820,7228
20230713,101500,1607124320,3845,3845,3845,3845,202
20230713,101400,1606347630,3850,3845,3850,3845,2592
20230713,101300,1596368435,3845,3840,3845,3840,523
20230713,101200,1594359780,3840,3845,3845,3840,476
20230713,101100,1592531930,3845,3835,3845,3835,1772
20230713,101000,1585729735,3825,3825,3825,3825,0
20230713,100900,1585729735,3825,3825,3825,3825,71
20230713,100800,1585458160,3825,3825,3830,3825,522
20230713,100700,1583461210,3825,3830,3830,3825,1968
20230713,100600,1575931895,3830,3830,3830,3830,667
20230713,100500,1573377285,3830,3840,3840,3825,8180
20230713,100400,1542018640,3840,3850,3850,3840,4887
20230713,100300,1523239280,3850,3855,3855,3850,280
20230713,100200,1522161130,3850,3850,3850,3850,786
20230713,100100,1519135030,3850,3845,3850,3845,2468
20230713,100000,1509644730,3845,3870,3870,3845,12029
20230713,095900,1463269150,3870,3875,3875,3870,1273
20230713,095800,1458337625,3890,3895,3895,3885,504
20230713,095700,1456378535,3895,3885,3900,3885,4555
20230713,095600,1438658270,3870,3860,3870,3860,878
20230713,095500,1435262990,3855,3840,3855,3840,9551
20230713,095400,1398500500,3835,3835,3835,3835,1070
20230713,095300,1394397050,3840,3840,3840,3835,416
20230713,095200,1392799620,3840,3840,3840,3840,1769
20230713,095100,1386006660,3840,3840,3840,3840,450
20230713,095000,1384278660,3840,3840,3840,3840,200
20230713,094900,1383510660,3840,3845,3845,3840,1801
20230713,094800,1376588315,3840,3835,3840,3835,1731
20230713,094700,1369944880,3835,3825,3835,3825,1526
20230713,094600,1364101725,3830,3820,3830,3820,2412
20230713,094500,1354867880,3820,3825,3825,3810,1835
20230713,094400,1347862850,3810,3820,3820,3810,4214
20230713,094300,1331775210,3825,3835,3835,3825,2866
20230713,094200,1320811110,3825,3835,3840,3825,3147
20230713,094100,1308770885,3835,3820,3835,3820,4816
20230713,094000,1290364245,3825,3840,3840,3825,1658
20230713,093900,1284009105,3845,3845,3845,3840,806
20230713,093800,1280913130,3845,3845,3845,3845,313
20230713,093700,1279709645,3850,3850,3850,3850,1009
20230713,093600,1275824995,3845,3845,3850,3845,662
20230713,093500,1273279295,3860,3865,3865,3840,6865
20230713,093400,1246794935,3870,3885,3895,3870,5394
20230713,093300,1225840730,3885,3845,3885,3845,9644
20230713,093200,1188612465,3845,3815,3845,3815,8003
20230713,093100,1157969605,3805,3790,3805,3790,7337
20230713,093000,1130088415,3790,3770,3790,3770,5006
20230713,092900,1111147085,3770,3750,3770,3750,2415
20230713,092800,1102070815,3745,3805,3815,3740,19005
20230713,092700,1030675090,3780,3770,3785,3770,1979
20230713,092600,1023206940,3770,3815,3815,3770,17048
20230713,092500,958716515,3800,3765,3800,3755,9530
20230713,092400,922697850,3765,3755,3765,3740,10606
20230713,092300,882926965,3770,3805,3805,3735,32349
20230713,092200,760883205,3800,3820,3820,3800,11059
20230713,092100,718764895,3820,3835,3835,3820,8757
20230713,092000,685301575,3835,3850,3855,3815,12094
20230713,091900,639014250,3850,3875,3875,3845,15829
20230713,091800,577913620,3875,3880,3880,3865,12897
20230713,091700,527952660,3880,3885,3885,3880,3829
20230713,091600,513094995,3880,3895,3895,3880,2874
20230713,091500,501918860,3895,3890,3895,3885,2935
20230713,091400,490494645,3890,3890,3890,3875,1889
20230713,091300,483174575,3890,3885,3890,3870,9974
20230713,091200,444541960,3885,3870,3885,3860,6631
20230713,091100,418921125,3860,3875,3875,3855,8753
20230713,091000,385099895,3870,3900,3905,3870,15618
20230713,090900,324225205,3900,3950,3950,3900,16772
20230713,090800,258397435,3950,3960,3960,3950,7280
20230713,090700,229616640,3960,3975,3975,3960,3141
20230713,090600,217175110,3955,3970,3980,3955,6898
20230713,090500,189800805,3955,3960,3990,3955,13865
20230713,090400,134819370,3960,3970,3970,3960,2723
20230713,090300,124009430,3970,3995,3995,3970,2005
20230713,090200,116008380,3990,3960,3990,3960,5993
20230713,090100,92127680,3955,3965,3990,3950,4369
20230713,090000,74801235,3960,4005,4010,3960,18714