KissMeData/085370/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194700,8498244350,36450,36450,36450,36450,33810
20230713,194600,8498244350,36450,36450,36450,36450,0
20230713,194500,8498244350,36450,36450,36450,36450,0
20230713,194400,8498244350,36450,36450,36450,36450,0
20230713,194300,8498244350,36450,36450,36450,36450,0
20230713,194200,8498244350,36450,36450,36450,36450,0
20230713,194100,8498244350,36450,36450,36450,36450,0
20230713,194000,8498244350,36450,36450,36450,36450,0
20230713,193900,8498244350,36450,36450,36450,36450,0
20230713,193800,8498244350,36450,36450,36450,36450,0
20230713,193700,8498244350,36450,36450,36450,36450,0
20230713,193600,8498244350,36450,36450,36450,36450,0
20230713,193500,8498244350,36450,36450,36450,36450,0
20230713,193400,8498244350,36450,36450,36450,36450,0
20230713,193300,8498244350,36450,36450,36450,36450,0
20230713,193200,8498244350,36450,36450,36450,36450,0
20230713,193100,8498244350,36450,36450,36450,36450,0
20230713,193000,8498244350,36450,36450,36450,36450,0
20230713,192900,8498244350,36450,36450,36450,36450,0
20230713,192800,8498244350,36450,36450,36450,36450,0
20230713,192700,8498244350,36450,36450,36450,36450,0
20230713,192600,8498244350,36450,36450,36450,36450,0
20230713,192500,8498244350,36450,36450,36450,36450,0
20230713,192400,8498244350,36450,36450,36450,36450,0
20230713,192300,8498244350,36450,36450,36450,36450,0
20230713,192200,8498244350,36450,36450,36450,36450,0
20230713,192100,8498244350,36450,36450,36450,36450,0
20230713,192000,8498244350,36450,36450,36450,36450,0
20230713,191900,8498244350,36450,36450,36450,36450,0
20230713,191800,8498244350,36450,36450,36450,36450,0
20230713,191700,8498244350,36450,36450,36450,36450,33810
20230713,191600,8498244350,36450,36450,36450,36450,0
20230713,191500,8498244350,36450,36450,36450,36450,0
20230713,191400,8498244350,36450,36450,36450,36450,0
20230713,191300,8498244350,36450,36450,36450,36450,0
20230713,191200,8498244350,36450,36450,36450,36450,0
20230713,191100,8498244350,36450,36450,36450,36450,0
20230713,191000,8498244350,36450,36450,36450,36450,0
20230713,190900,8498244350,36450,36450,36450,36450,0
20230713,190800,8498244350,36450,36450,36450,36450,0
20230713,190700,8498244350,36450,36450,36450,36450,0
20230713,190600,8498244350,36450,36450,36450,36450,0
20230713,190500,8498244350,36450,36450,36450,36450,0
20230713,190400,8498244350,36450,36450,36450,36450,0
20230713,190300,8498244350,36450,36450,36450,36450,0
20230713,190200,8498244350,36450,36450,36450,36450,0
20230713,190100,8498244350,36450,36450,36450,36450,0
20230713,190000,8498244350,36450,36450,36450,36450,0
20230713,185900,8498244350,36450,36450,36450,36450,0
20230713,185800,8498244350,36450,36450,36450,36450,0
20230713,185700,8498244350,36450,36450,36450,36450,0
20230713,185600,8498244350,36450,36450,36450,36450,0
20230713,185500,8498244350,36450,36450,36450,36450,0
20230713,185400,8498244350,36450,36450,36450,36450,0
20230713,185300,8498244350,36450,36450,36450,36450,0
20230713,185200,8498244350,36450,36450,36450,36450,0
20230713,185100,8498244350,36450,36450,36450,36450,0
20230713,185000,8498244350,36450,36450,36450,36450,0
20230713,184900,8498244350,36450,36450,36450,36450,0
20230713,184800,8498244350,36450,36450,36450,36450,0
20230713,184700,8498244350,36450,36450,36450,36450,33810
20230713,184600,8498244350,36450,36450,36450,36450,0
20230713,184500,8498244350,36450,36450,36450,36450,0
20230713,184400,8498244350,36450,36450,36450,36450,0
20230713,184300,8498244350,36450,36450,36450,36450,0
20230713,184200,8498244350,36450,36450,36450,36450,0
20230713,184100,8498244350,36450,36450,36450,36450,0
20230713,184000,8498244350,36450,36450,36450,36450,0
20230713,183900,8498244350,36450,36450,36450,36450,0
20230713,183800,8498244350,36450,36450,36450,36450,0
20230713,183700,8498244350,36450,36450,36450,36450,0
20230713,183600,8498244350,36450,36450,36450,36450,0
20230713,183500,8498244350,36450,36450,36450,36450,0
20230713,183400,8498244350,36450,36450,36450,36450,0
20230713,183300,8498244350,36450,36450,36450,36450,0
20230713,183200,8498244350,36450,36450,36450,36450,0
20230713,183100,8498244350,36450,36450,36450,36450,0
20230713,183000,8498244350,36450,36450,36450,36450,0
20230713,182900,8498244350,36450,36450,36450,36450,0
20230713,182800,8498244350,36450,36450,36450,36450,0
20230713,182700,8498244350,36450,36450,36450,36450,0
20230713,182600,8498244350,36450,36450,36450,36450,0
20230713,182500,8498244350,36450,36450,36450,36450,0
20230713,182400,8498244350,36450,36450,36450,36450,0
20230713,182300,8498244350,36450,36450,36450,36450,0
20230713,182200,8498244350,36450,36450,36450,36450,0
20230713,182100,8498244350,36450,36450,36450,36450,0
20230713,182000,8498244350,36450,36450,36450,36450,0
20230713,181900,8498244350,36450,36450,36450,36450,0
20230713,181800,8498244350,36450,36450,36450,36450,0
20230713,181700,8498244350,36450,36450,36450,36450,33810
20230713,181600,8498244350,36450,36450,36450,36450,0
20230713,181500,8498244350,36450,36450,36450,36450,0
20230713,181400,8498244350,36450,36450,36450,36450,0
20230713,181300,8498244350,36450,36450,36450,36450,0
20230713,181200,8498244350,36450,36450,36450,36450,0
20230713,181100,8498244350,36450,36450,36450,36450,0
20230713,181000,8498244350,36450,36450,36450,36450,0
20230713,180900,8498244350,36450,36450,36450,36450,0
20230713,180800,8498244350,36450,36450,36450,36450,0
20230713,180700,8498244350,36450,36450,36450,36450,0
20230713,180600,8498244350,36450,36450,36450,36450,0
20230713,180500,8498244350,36450,36450,36450,36450,0
20230713,180400,8498244350,36450,36450,36450,36450,0
20230713,180300,8498244350,36450,36450,36450,36450,0
20230713,180200,8498244350,36450,36450,36450,36450,0
20230713,180100,8498244350,36450,36450,36450,36450,0
20230713,180000,8498244350,36450,36450,36450,36450,0
20230713,175900,8498244350,36450,36450,36450,36450,0
20230713,175800,8498244350,36450,36450,36450,36450,0
20230713,175700,8498244350,36450,36450,36450,36450,0
20230713,175600,8498244350,36450,36450,36450,36450,0
20230713,175500,8498244350,36450,36450,36450,36450,0
20230713,175400,8498244350,36450,36450,36450,36450,0
20230713,175300,8498244350,36450,36450,36450,36450,0
20230713,175200,8498244350,36450,36450,36450,36450,0
20230713,175100,8498244350,36450,36450,36450,36450,0
20230713,175000,8498244350,36450,36450,36450,36450,0
20230713,174900,8498244350,36450,36450,36450,36450,0
20230713,174800,8498244350,36450,36450,36450,36450,0
20230713,174700,8498244350,36450,36450,36450,36450,33810
20230713,174600,8498244350,36450,36450,36450,36450,0
20230713,174500,8498244350,36450,36450,36450,36450,0
20230713,174400,8498244350,36450,36450,36450,36450,0
20230713,174300,8498244350,36450,36450,36450,36450,0
20230713,174200,8498244350,36450,36450,36450,36450,0
20230713,174100,8498244350,36450,36450,36450,36450,0
20230713,174000,8498244350,36450,36450,36450,36450,0
20230713,173900,8498244350,36450,36450,36450,36450,0
20230713,173800,8498244350,36450,36450,36450,36450,0
20230713,173700,8498244350,36450,36450,36450,36450,0
20230713,173600,8498244350,36450,36450,36450,36450,0
20230713,173500,8498244350,36450,36450,36450,36450,0
20230713,173400,8498244350,36450,36450,36450,36450,0
20230713,173300,8498244350,36450,36450,36450,36450,0
20230713,173200,8498244350,36450,36450,36450,36450,0
20230713,173100,8498244350,36450,36450,36450,36450,0
20230713,173000,8498244350,36450,36450,36450,36450,0
20230713,172900,8498244350,36450,36450,36450,36450,0
20230713,172800,8498244350,36450,36450,36450,36450,0
20230713,172700,8498244350,36450,36450,36450,36450,0
20230713,172600,8498244350,36450,36450,36450,36450,0
20230713,172500,8498244350,36450,36450,36450,36450,0
20230713,172400,8498244350,36450,36450,36450,36450,0
20230713,172300,8498244350,36450,36450,36450,36450,0
20230713,172200,8498244350,36450,36450,36450,36450,0
20230713,172100,8498244350,36450,36450,36450,36450,0
20230713,172000,8498244350,36450,36450,36450,36450,0
20230713,171900,8498244350,36450,36450,36450,36450,0
20230713,171800,8498244350,36450,36450,36450,36450,0
20230713,171700,8498244350,36450,36450,36450,36450,33810
20230713,171600,8498244350,36450,36450,36450,36450,0
20230713,171500,8498244350,36450,36450,36450,36450,0
20230713,171400,8498244350,36450,36450,36450,36450,0
20230713,171300,8498244350,36450,36450,36450,36450,0
20230713,171200,8498244350,36450,36450,36450,36450,0
20230713,171100,8498244350,36450,36450,36450,36450,0
20230713,171000,8498244350,36450,36450,36450,36450,0
20230713,170900,8498244350,36450,36450,36450,36450,0
20230713,170800,8498244350,36450,36450,36450,36450,0
20230713,170700,8498244350,36450,36450,36450,36450,0
20230713,170600,8498244350,36450,36450,36450,36450,0
20230713,170500,8498244350,36450,36450,36450,36450,0
20230713,170400,8498244350,36450,36450,36450,36450,0
20230713,170300,8498244350,36450,36450,36450,36450,0
20230713,170200,8498244350,36450,36450,36450,36450,0
20230713,170100,8498244350,36450,36450,36450,36450,0
20230713,170000,8498244350,36450,36450,36450,36450,0
20230713,165900,8498244350,36450,36450,36450,36450,0
20230713,165800,8498244350,36450,36450,36450,36450,0
20230713,165700,8498244350,36450,36450,36450,36450,0
20230713,165600,8498244350,36450,36450,36450,36450,0
20230713,165500,8498244350,36450,36450,36450,36450,0
20230713,165400,8498244350,36450,36450,36450,36450,0
20230713,165300,8498244350,36450,36450,36450,36450,0
20230713,165200,8498244350,36450,36450,36450,36450,0
20230713,165100,8498244350,36450,36450,36450,36450,0
20230713,165000,8498244350,36450,36450,36450,36450,0
20230713,164900,8498244350,36450,36450,36450,36450,0
20230713,164800,8498244350,36450,36450,36450,36450,0
20230713,164700,8498244350,36450,36450,36450,36450,33810
20230713,164600,8498244350,36450,36450,36450,36450,0
20230713,164500,8498244350,36450,36450,36450,36450,0
20230713,164400,8498244350,36450,36450,36450,36450,0
20230713,164300,8498244350,36450,36450,36450,36450,0
20230713,164200,8498244350,36450,36450,36450,36450,0
20230713,164100,8498244350,36450,36450,36450,36450,0
20230713,164000,8498244350,36450,36450,36450,36450,0
20230713,163900,8498244350,36450,36450,36450,36450,0
20230713,163800,8498244350,36450,36450,36450,36450,0
20230713,163700,8498244350,36450,36450,36450,36450,0
20230713,163600,8498244350,36450,36450,36450,36450,0
20230713,163500,8498244350,36450,36450,36450,36450,0
20230713,163400,8498244350,36450,36450,36450,36450,0
20230713,163300,8498244350,36450,36450,36450,36450,0
20230713,163200,8498244350,36450,36450,36450,36450,0
20230713,163100,8498244350,36450,36450,36450,36450,0
20230713,163000,8498244350,36450,36450,36450,36450,0
20230713,162900,8498244350,36450,36450,36450,36450,0
20230713,162800,8498244350,36450,36450,36450,36450,0
20230713,162700,8498244350,36450,36450,36450,36450,0
20230713,162600,8498244350,36450,36450,36450,36450,0
20230713,162500,8498244350,36450,36450,36450,36450,0
20230713,162400,8498244350,36450,36450,36450,36450,0
20230713,162300,8498244350,36450,36450,36450,36450,0
20230713,162200,8498244350,36450,36450,36450,36450,0
20230713,162100,8498244350,36450,36450,36450,36450,0
20230713,162000,8498244350,36450,36450,36450,36450,0
20230713,161900,8498244350,36450,36450,36450,36450,0
20230713,161800,8498244350,36450,36450,36450,36450,0
20230713,161700,8498244350,36450,36450,36450,36450,33810
20230713,161600,8498244350,36450,36450,36450,36450,0
20230713,161500,8498244350,36450,36450,36450,36450,0
20230713,161400,8498244350,36450,36450,36450,36450,0
20230713,161300,8498244350,36450,36450,36450,36450,0
20230713,161200,8498244350,36450,36450,36450,36450,0
20230713,161100,8498244350,36450,36450,36450,36450,0
20230713,161000,8498244350,36450,36450,36450,36450,0
20230713,160900,8498244350,36450,36450,36450,36450,0
20230713,160800,8498244350,36450,36450,36450,36450,0
20230713,160700,8498244350,36450,36450,36450,36450,0
20230713,160600,8498244350,36450,36450,36450,36450,0
20230713,160500,8498244350,36450,36450,36450,36450,0
20230713,160400,8498244350,36450,36450,36450,36450,0
20230713,160300,8498244350,36450,36450,36450,36450,0
20230713,160200,8498244350,36450,36450,36450,36450,0
20230713,160100,8498244350,36450,36450,36450,36450,0
20230713,160000,8498244350,36450,36450,36450,36450,0
20230713,155900,8498244350,36450,36450,36450,36450,0
20230713,155800,8498244350,36450,36450,36450,36450,0
20230713,155700,8498244350,36450,36450,36450,36450,0
20230713,155600,8498244350,36450,36450,36450,36450,0
20230713,155500,8498244350,36450,36450,36450,36450,0
20230713,155400,8498244350,36450,36450,36450,36450,0
20230713,155300,8498244350,36450,36450,36450,36450,0
20230713,155200,8498244350,36450,36450,36450,36450,0
20230713,155100,8498244350,36450,36450,36450,36450,0
20230713,155000,8498244350,36450,36450,36450,36450,0
20230713,154900,8498244350,36450,36450,36450,36450,0
20230713,154800,8498244350,36450,36450,36450,36450,0
20230713,154700,8498244350,36450,36450,36450,36450,33810
20230713,154600,8498244350,36450,36450,36450,36450,0
20230713,154500,8498244350,36450,36450,36450,36450,0
20230713,154400,8498244350,36450,36450,36450,36450,0
20230713,154300,8498244350,36450,36450,36450,36450,0
20230713,154200,8498244350,36450,36450,36450,36450,0
20230713,154100,8498244350,36450,36450,36450,36450,0
20230713,154000,8498244350,36450,36450,36450,36450,0
20230713,153900,8498244350,36450,36450,36450,36450,0
20230713,153800,8498244350,36450,36450,36450,36450,0
20230713,153700,8498244350,36450,36450,36450,36450,0
20230713,153600,8498244350,36450,36450,36450,36450,0
20230713,153500,8498244350,36450,36450,36450,36450,0
20230713,153400,8498244350,36450,36450,36450,36450,0
20230713,153300,8498244350,36450,36450,36450,36450,0
20230713,153200,8498244350,36450,36450,36450,36450,0
20230713,153100,8498244350,36450,36450,36450,36450,0
20230713,153000,8498244350,36450,36450,36450,36450,33810
20230713,152900,7265869850,36350,36350,36350,36350,0
20230713,152800,7265869850,36350,36350,36350,36350,0
20230713,152700,7265869850,36350,36350,36350,36350,0
20230713,152600,7265869850,36350,36350,36350,36350,0
20230713,152500,7265869850,36350,36350,36350,36350,0
20230713,152400,7265869850,36350,36350,36350,36350,0
20230713,152300,7265869850,36350,36350,36350,36350,0
20230713,152200,7265869850,36350,36350,36350,36350,0
20230713,152100,7265869850,36350,36350,36350,36350,0
20230713,152000,7265869850,36350,36350,36350,36350,0
20230713,151900,7265869850,36350,36400,36400,36350,437
20230713,151800,7249964900,36400,36400,36450,36400,446
20230713,151700,7233730350,36350,36350,36400,36350,1874
20230713,151600,7165557000,36350,36350,36400,36350,1915
20230713,151500,7095904500,36300,36350,36350,36250,1666
20230713,151400,7035386350,36300,36300,36350,36300,2568
20230713,151300,6942046200,36300,36300,36300,36300,233
20230713,151200,6933588300,36300,36300,36300,36300,21
20230713,151100,6932826000,36300,36300,36300,36300,173
20230713,151000,6926546100,36300,36250,36300,36250,107
20230713,150900,6922662050,36300,36300,36300,36300,1
20230713,150800,6922625750,36250,36250,36250,36250,0
20230713,150700,6922625750,36250,36250,36250,36250,20
20230713,150600,6921900750,36250,36250,36250,36250,0
20230713,150500,6921900750,36250,36250,36250,36250,20
20230713,150400,6921175750,36250,36250,36250,36250,9
20230713,150300,6920849500,36300,36300,36300,36300,0
20230713,150200,6920849500,36300,36300,36300,36300,0
20230713,150100,6920849500,36300,36300,36300,36300,0
20230713,150000,6920849500,36300,36300,36300,36300,0
20230713,145900,6920849500,36300,36300,36300,36300,19
20230713,145800,6920159800,36250,36250,36250,36250,0
20230713,145700,6920159800,36250,36250,36250,36250,2
20230713,145600,6920087300,36250,36250,36250,36250,8
20230713,145500,6919797300,36300,36300,36300,36300,32
20230713,145400,6918635700,36300,36300,36300,36300,171
20230713,145300,6912428400,36250,36250,36250,36250,0
20230713,145200,6912428400,36250,36250,36250,36250,2
20230713,145100,6912355900,36250,36250,36250,36250,0
20230713,145000,6912355900,36250,36250,36250,36250,112
20230713,144900,6908295900,36250,36250,36250,36250,0
20230713,144800,6908295900,36250,36250,36250,36250,0
20230713,144700,6908295900,36250,36250,36250,36250,695
20230713,144600,6883102150,36250,36250,36250,36250,117
20230713,144500,6878860900,36250,36250,36250,36250,182
20230713,144400,6872263400,36250,36250,36250,36250,0
20230713,144300,6872263400,36250,36300,36300,36250,218
20230713,144200,6864352900,36250,36250,36250,36250,0
20230713,144100,6864352900,36250,36250,36250,36250,1
20230713,144000,6864316650,36300,36300,36300,36300,0
20230713,143900,6864316650,36300,36300,36300,36300,0
20230713,143800,6864316650,36300,36300,36300,36300,164
20230713,143700,6858363450,36300,36300,36350,36300,3174
20230713,143600,6743112850,36300,36300,36300,36300,0
20230713,143500,6743112850,36300,36300,36300,36300,28
20230713,143400,6742096450,36250,36250,36250,36250,246
20230713,143300,6733178950,36250,36250,36250,36250,0
20230713,143200,6733178950,36250,36250,36250,36250,0
20230713,143100,6733178950,36250,36250,36300,36250,249
20230713,143000,6724147850,36300,36250,36300,36250,51
20230713,142900,6722297500,36250,36250,36250,36250,29
20230713,142800,6721246250,36250,36250,36250,36250,75
20230713,142700,6718527500,36250,36250,36250,36250,11
20230713,142600,6718128750,36250,36250,36250,36250,137
20230713,142500,6713162500,36300,36250,36300,36250,102
20230713,142400,6709461600,36250,36250,36250,36250,36
20230713,142300,6708156600,36250,36250,36250,36250,183
20230713,142200,6701522850,36300,36250,36300,36250,77
20230713,142100,6698728350,36250,36250,36250,36250,35
20230713,142000,6697459600,36300,36250,36300,36250,32
20230713,141900,6696299100,36250,36250,36250,36250,0
20230713,141800,6696299100,36250,36250,36250,36250,23
20230713,141700,6695465350,36250,36250,36250,36250,3
20230713,141600,6695356600,36250,36250,36250,36250,23
20230713,141500,6694522850,36250,36250,36250,36250,25
20230713,141400,6693616600,36250,36250,36250,36250,159
20230713,141300,6687852850,36250,36300,36300,36250,159
20230713,141200,6682088450,36300,36300,36300,36300,13
20230713,141100,6681616550,36250,36250,36250,36250,190
20230713,141000,6674729050,36250,36250,36250,36250,51
20230713,140900,6672880300,36250,36250,36250,36250,6
20230713,140800,6672662800,36250,36250,36250,36250,26
20230713,140700,6671720300,36300,36300,36300,36300,0
20230713,140600,6671720300,36300,36250,36300,36250,53
20230713,140500,6669797450,36250,36250,36250,36250,25
20230713,140400,6668891200,36300,36300,36300,36300,2058
20230713,140300,6594185800,36300,36300,36300,36300,21
20230713,140200,6593423500,36300,36250,36300,36250,1064
20230713,140100,6554820450,36250,36250,36250,36250,24
20230713,140000,6553950450,36250,36250,36250,36250,23
20230713,135900,6553116700,36250,36250,36250,36250,1000
20230713,135800,6516866700,36250,36250,36250,36250,24
20230713,135700,6515996700,36250,36250,36250,36250,0
20230713,135600,6515996700,36250,36250,36250,36250,92
20230713,135500,6512661700,36250,36300,36300,36250,53
20230713,135400,6510738950,36300,36300,36300,36300,32
20230713,135300,6509577350,36300,36250,36300,36250,1224
20230713,135200,6465147350,36250,36250,36250,36250,0
20230713,135100,6465147350,36250,36250,36250,36250,118
20230713,135000,6460869850,36250,36250,36300,36250,67
20230713,134900,6458439600,36300,36300,36300,36300,0
20230713,134800,6458439600,36300,36300,36300,36250,425
20230713,134700,6443013350,36250,36250,36250,36250,0
20230713,134600,6443013350,36250,36250,36250,36250,97
20230713,134500,6439497100,36250,36250,36250,36250,25
20230713,134400,6438590850,36250,36250,36250,36250,50
20230713,134300,6436778350,36250,36250,36250,36250,22
20230713,134200,6435980850,36250,36250,36250,36250,0
20230713,134100,6435980850,36250,36300,36300,36250,30
20230713,134000,6434893100,36250,36250,36250,36250,21
20230713,133900,6434131850,36250,36250,36250,36250,0
20230713,133800,6434131850,36250,36250,36250,36250,55
20230713,133700,6432138100,36250,36250,36250,36250,24
20230713,133600,6431268100,36250,36250,36250,36250,32
20230713,133500,6430108100,36250,36250,36250,36250,113
20230713,133400,6426011850,36250,36250,36250,36250,0
20230713,133300,6426011850,36250,36250,36250,36250,22
20230713,133200,6425214350,36300,36300,36300,36300,1
20230713,133100,6425178050,36250,36250,36250,36250,130
20230713,133000,6420465550,36250,36250,36250,36250,22
20230713,132900,6419668050,36300,36250,36300,36250,504
20230713,132800,6401372900,36250,36300,36300,36250,125
20230713,132700,6396836650,36250,36250,36250,36250,0
20230713,132600,6396836650,36250,36250,36250,36250,22
20230713,132500,6396039150,36250,36250,36250,36250,26
20230713,132400,6395096650,36250,36250,36250,36250,3
20230713,132300,6394987900,36250,36250,36250,36250,21
20230713,132200,6394226650,36250,36250,36250,36250,0
20230713,132100,6394226650,36250,36250,36250,36250,34
20230713,132000,6392994150,36250,36250,36250,36250,23
20230713,131900,6392160400,36250,36250,36250,36250,0
20230713,131800,6392160400,36250,36250,36250,36250,24
20230713,131700,6391290400,36250,36250,36250,36250,0
20230713,131600,6391290400,36250,36250,36250,36250,222
20230713,131500,6383242900,36300,36300,36300,36300,1019
20230713,131400,6346253200,36300,36300,36300,36300,100
20230713,131300,6342623200,36300,36300,36300,36300,23
20230713,131200,6341788300,36300,36300,36300,36300,23
20230713,131100,6340953400,36300,36300,36300,36300,0
20230713,131000,6340953400,36300,36300,36300,36300,23
20230713,130900,6340118500,36300,36300,36300,36300,0
20230713,130800,6340118500,36300,36300,36300,36300,259
20230713,130700,6330716800,36300,36300,36300,36300,297
20230713,130600,6319935700,36300,36300,36350,36300,5152
20230713,130500,6132806900,36300,36300,36300,36300,25
20230713,130400,6131899400,36350,36350,36350,36350,33
20230713,130300,6130699850,36300,36300,36300,36300,23
20230713,130200,6129864950,36300,36300,36300,36300,43
20230713,130100,6128304050,36300,36300,36300,36300,0
20230713,130000,6128304050,36300,36300,36300,36300,90
20230713,125900,6125037050,36300,36300,36300,36300,0
20230713,125800,6125037050,36300,36300,36300,36300,24
20230713,125700,6124165850,36300,36300,36300,36300,23
20230713,125600,6123330950,36350,36350,36350,36350,0
20230713,125500,6123330950,36350,36300,36350,36300,100
20230713,125400,6119697200,36300,36300,36300,36300,0
20230713,125300,6119697200,36300,36300,36300,36300,21
20230713,125200,6118934900,36300,36300,36300,36300,33
20230713,125100,6117737000,36300,36300,36300,36300,0
20230713,125000,6117737000,36300,36250,36300,36250,794
20230713,124900,6088916050,36250,36250,36250,36250,7674
20230713,124800,5810733550,36250,36250,36250,36250,24
20230713,124700,5809863550,36250,36250,36250,36250,22
20230713,124600,5809066050,36250,36250,36250,36250,0
20230713,124500,5809066050,36250,36250,36250,36250,23
20230713,124400,5808232300,36250,36250,36250,36250,0
20230713,124300,5808232300,36250,36250,36250,36250,23
20230713,124200,5807398550,36250,36250,36250,36250,25
20230713,124100,5806492300,36250,36250,36250,36250,0
20230713,124000,5806492300,36250,36250,36250,36250,72
20230713,123900,5803882300,36250,36250,36250,36250,2
20230713,123800,5803809800,36250,36250,36250,36250,23
20230713,123700,5802976050,36250,36200,36250,36200,223
20230713,123600,5794893450,36250,36300,36300,36250,2142
20230713,123500,5717145950,36200,36200,36200,36200,27
20230713,123400,5716168550,36200,36300,36300,36200,623
20230713,123300,5693579700,36200,36250,36250,36200,221
20230713,123200,5685569500,36200,36200,36200,36200,25
20230713,123100,5684664500,36200,36200,36200,36200,400
20230713,123000,5670184500,36200,36200,36200,36200,22
20230713,122900,5669388100,36200,36200,36200,36200,0
20230713,122800,5669388100,36200,36250,36250,36200,209
20230713,122700,5661813100,36200,36200,36200,36200,22
20230713,122600,5661016700,36200,36200,36200,36200,0
20230713,122500,5661016700,36200,36200,36200,36200,26
20230713,122400,5660075500,36250,36250,36250,36250,2
20230713,122300,5660003000,36200,36250,36250,36200,45
20230713,122200,5658372800,36200,36200,36200,36200,26
20230713,122100,5657431600,36300,36300,36300,36300,0
20230713,122000,5657431600,36300,36200,36300,36200,23
20230713,121900,5656598800,36200,36300,36300,36200,5
20230713,121800,5656417700,36200,36200,36200,36200,144
20230713,121700,5651204900,36200,36200,36200,36200,23
20230713,121600,5650372300,36200,36200,36200,36200,0
20230713,121500,5650372300,36200,36200,36200,36200,25
20230713,121400,5649467300,36250,36200,36250,36200,587
20230713,121300,5628188600,36200,36250,36250,36200,47
20230713,121200,5626485900,36200,36200,36200,36200,24
20230713,121100,5625617100,36250,36250,36250,36250,32
20230713,121000,5624457100,36250,36200,36250,36200,241
20230713,120900,5615722000,36200,36200,36200,36200,0
20230713,120800,5615722000,36200,36250,36250,36200,599
20230713,120700,5594009450,36200,36200,36200,36200,22
20230713,120600,5593213050,36200,36200,36200,36200,0
20230713,120500,5593213050,36200,36200,36200,36200,530
20230713,120400,5574027050,36250,36200,36250,36200,472
20230713,120300,5556935650,36200,36200,36200,36200,200
20230713,120200,5549695650,36200,36200,36200,36200,24
20230713,120100,5548826850,36250,36250,36250,36250,0
20230713,120000,5548826850,36250,36200,36250,36200,24
20230713,115900,5547957950,36200,36200,36200,36200,24
20230713,115800,5547089150,36200,36200,36200,36200,0
20230713,115700,5547089150,36200,36200,36200,36200,22
20230713,115600,5546292750,36200,36200,36200,36200,55
20230713,115500,5544301750,36200,36200,36200,36200,25
20230713,115400,5543396750,36200,36200,36200,36200,25
20230713,115300,5542491750,36250,36250,36250,36250,4
20230713,115200,5542346750,36200,36200,36200,36200,29
20230713,115100,5541296950,36200,36200,36200,36200,100
20230713,115000,5537676950,36200,36200,36200,36200,61
20230713,114900,5535468750,36200,36200,36200,36200,26
20230713,114800,5534527550,36200,36200,36200,36200,188
20230713,114700,5527721950,36250,36200,36250,36200,96
20230713,114600,5524243050,36200,36200,36200,36200,0
20230713,114500,5524243050,36200,36250,36250,36200,31
20230713,114400,5523120500,36200,36200,36200,36200,23
20230713,114300,5522287900,36200,36200,36200,36200,0
20230713,114200,5522287900,36200,36200,36200,36200,25
20230713,114100,5521382900,36250,36250,36250,36250,355
20230713,114000,5508514150,36200,36250,36250,36200,154
20230713,113900,5502932750,36250,36200,36250,36200,128
20230713,113800,5498294150,36200,36200,36200,36200,123
20230713,113700,5493841550,36200,36200,36200,36200,23
20230713,113600,5493008950,36200,36200,36200,36200,0
20230713,113500,5493008950,36200,36200,36200,36200,36
20230713,113400,5491705750,36200,36200,36200,36200,23
20230713,113300,5490873150,36200,36200,36200,36200,0
20230713,113200,5490873150,36200,36200,36200,36200,23
20230713,113100,5490040550,36200,36200,36200,36200,10
20230713,113000,5489678550,36200,36200,36200,36200,26
20230713,112900,5488737350,36200,36200,36200,36200,24
20230713,112800,5487868550,36250,36250,36250,36250,0
20230713,112700,5487868550,36250,36250,36250,36200,126
20230713,112600,5483302150,36250,36250,36250,36250,178
20230713,112500,5476849650,36200,36250,36250,36200,286
20230713,112400,5466489150,36250,36200,36250,36200,107
20230713,112300,5462612000,36200,36100,36200,36100,1059
20230713,112200,5424317200,36100,36150,36150,36100,172
20230713,112100,5418107500,36150,36100,36150,36100,56
20230713,112000,5416085350,36100,36100,36150,36100,62
20230713,111900,5413846600,36100,36100,36100,36100,25
20230713,111800,5412944100,36150,36150,36150,36100,161
20230713,111700,5407126950,36150,36150,36150,36150,7851
20230713,111600,5123313300,36200,36200,36200,36150,4843
20230713,111500,4948231850,36150,36200,36200,36150,539
20230713,111400,4928721300,36150,36200,36200,36150,16214
20230713,111300,4341777350,36200,36250,36250,36200,21321
20230713,111200,3569535950,36250,36250,36250,36250,43
20230713,111100,3567977200,36250,36250,36250,36250,0
20230713,111000,3567977200,36250,36250,36250,36250,47
20230713,110900,3566273450,36250,36250,36250,36250,237
20230713,110800,3557682200,36250,36250,36250,36250,0
20230713,110700,3557682200,36250,36250,36250,36250,22
20230713,110600,3556884700,36250,36250,36250,36250,150
20230713,110500,3551447200,36250,36250,36250,36250,24
20230713,110400,3550577200,36300,36300,36300,36250,117
20230713,110300,3546331200,36300,36300,36300,36300,21
20230713,110200,3545568900,36250,36250,36250,36250,50
20230713,110100,3543756400,36250,36250,36250,36250,0
20230713,110000,3543756400,36250,36300,36300,36250,25
20230713,105900,3542850000,36250,36250,36250,36250,24
20230713,105800,3541980000,36250,36250,36250,36250,71
20230713,105700,3539406250,36250,36250,36250,36250,106
20230713,105600,3535563750,36250,36250,36250,36250,36
20230713,105500,3534258750,36250,36250,36250,36250,2157
20230713,105400,3456067500,36250,36250,36250,36250,23
20230713,105300,3455233750,36250,36250,36250,36250,0
20230713,105200,3455233750,36250,36250,36250,36250,34
20230713,105100,3454001250,36300,36250,36300,36250,24
20230713,105000,3453131150,36300,36250,36300,36250,34
20230713,104900,3451898300,36250,36250,36250,36250,25
20230713,104800,3450992050,36250,36250,36250,36250,193
20230713,104700,3443995800,36250,36250,36250,36250,32
20230713,104600,3442835800,36300,36250,36300,36250,135
20230713,104500,3437937050,36300,36300,36300,36300,1
20230713,104400,3437900750,36250,36250,36250,36250,22
20230713,104300,3437103250,36250,36250,36250,36250,0
20230713,104200,3437103250,36250,36300,36300,36250,524
20230713,104100,3418083250,36250,36250,36250,36250,902
20230713,104000,3385385750,36250,36250,36250,36250,0
20230713,103900,3385385750,36250,36250,36250,36250,25
20230713,103800,3384479500,36250,36250,36250,36250,50
20230713,103700,3382667000,36250,36250,36250,36250,60
20230713,103600,3380492000,36250,36250,36250,36250,24
20230713,103500,3379622000,36250,36250,36250,36250,1
20230713,103400,3379585750,36250,36250,36250,36250,22
20230713,103300,3378788250,36300,36300,36300,36300,66
20230713,103200,3376392450,36250,36250,36250,36250,129
20230713,103100,3371716200,36250,36250,36250,36250,114
20230713,103000,3367583700,36250,36250,36250,36250,17
20230713,102900,3366967450,36250,36250,36300,36250,448
20230713,102800,3350727250,36250,36250,36250,36250,281
20230713,102700,3340541000,36200,36200,36250,36200,25
20230713,102600,3339635950,36200,36250,36250,36200,27
20230713,102500,3338658400,36250,36250,36250,36250,153
20230713,102400,3333112150,36200,36200,36200,36200,24
20230713,102300,3332243350,36200,36200,36250,36200,26
20230713,102200,3331301900,36200,36200,36250,36200,176
20230713,102100,3324930650,36200,36250,36250,36200,40
20230713,102000,3323482200,36250,36250,36250,36250,533
20230713,101900,3304160950,36250,36250,36250,36250,23
20230713,101800,3303327200,36250,36250,36250,36250,0
20230713,101700,3303327200,36250,36250,36250,36250,36
20230713,101600,3302022200,36250,36250,36250,36250,25
20230713,101500,3301115950,36250,36200,36250,36200,1698
20230713,101400,3239565050,36200,36200,36200,36200,22
20230713,101300,3238768650,36200,36200,36200,36200,721
20230713,101200,3212668450,36200,36200,36200,36200,95
20230713,101100,3209229450,36200,36200,36200,36200,80
20230713,101000,3206333450,36250,36250,36250,36250,110
20230713,100900,3202345950,36200,36200,36200,36200,97
20230713,100800,3198834550,36250,36250,36250,36250,1265
20230713,100700,3152978300,36250,36250,36250,36200,600
20230713,100600,3131246700,36250,36250,36250,36250,33
20230713,100500,3130050450,36250,36200,36300,36200,515
20230713,100400,3111393350,36250,36150,36250,36150,983
20230713,100300,3075808600,36150,36150,36150,36150,1254
20230713,100200,3030476500,36150,36200,36200,36150,17607
20230713,100100,2393104300,36200,36200,36250,36200,139
20230713,100000,2388072000,36200,36250,36250,36200,45
20230713,095900,2386442200,36200,36200,36200,36200,47
20230713,095800,2384740800,36200,36250,36250,36200,3523
20230713,095700,2257097150,36250,36300,36300,36250,28
20230713,095600,2256081900,36250,36250,36250,36250,83
20230713,095500,2253073150,36250,36250,36250,36200,2024
20230713,095400,2179714600,36250,36250,36250,36200,258
20230713,095300,2170374600,36250,36200,36250,36200,25
20230713,095200,2169469550,36250,36200,36250,36200,1282
20230713,095100,2123055700,36200,36200,36200,36200,27
20230713,095000,2122078300,36200,36200,36200,36150,9950
20230713,094900,1761893150,36150,36200,36200,36150,67
20230713,094800,1759471050,36200,36200,36200,36200,9819
20230713,094700,1404023250,36200,36200,36200,36200,21
20230713,094600,1403263050,36200,36200,36200,36200,25
20230713,094500,1402358050,36200,36200,36200,36200,105
20230713,094400,1398557050,36200,36200,36200,36200,205
20230713,094300,1391136050,36200,36200,36250,36200,181
20230713,094200,1384582600,36200,36200,36200,36200,3576
20230713,094100,1255131400,36200,36200,36250,36200,2274
20230713,094000,1172812550,36250,36250,36250,36200,853
20230713,093900,1141909700,36250,36250,36250,36200,607
20230713,093800,1119907100,36250,36250,36250,36250,1983
20230713,093700,1048023350,36300,36300,36300,36300,1248
20230713,093600,1002720950,36300,36350,36350,36300,377
20230713,093500,989020850,36400,36350,36400,36350,986
20230713,093400,953179650,36350,36350,36350,36350,22
20230713,093300,952379950,36350,36350,36350,36350,488
20230713,093200,934641150,36400,36400,36400,36400,0
20230713,093100,934641150,36400,36400,36400,36350,443
20230713,093000,918517100,36450,36450,36450,36450,1
20230713,092900,918480650,36400,36400,36400,36400,348
20230713,092800,905813450,36450,36400,36450,36400,1057
20230713,092700,867306500,36400,36400,36400,36400,3868
20230713,092600,726511300,36400,36450,36450,36400,80
20230713,092500,723596500,36450,36450,36450,36450,1518
20230713,092400,668265400,36450,36450,36450,36450,2933
20230713,092300,561357550,36450,36450,36450,36450,547
20230713,092200,541419400,36450,36500,36500,36450,103
20230713,092100,537664950,36500,36500,36500,36450,48
20230713,092000,535914100,36500,36450,36500,36450,192
20230713,091900,528911100,36450,36500,36500,36450,152
20230713,091800,523368500,36500,36500,36500,36450,1980
20230713,091700,451099550,36550,36550,36550,36550,0
20230713,091600,451099550,36550,36500,36550,36500,26
20230713,091500,450150500,36550,36500,36550,36500,346
20230713,091400,437519250,36450,36500,36500,36450,99
20230713,091300,433906850,36500,36450,36500,36450,108
20230713,091200,429966100,36500,36450,36500,36450,589
20230713,091100,408493450,36450,36450,36450,36450,149
20230713,091000,403062400,36450,36450,36450,36450,308
20230713,090900,391835800,36450,36500,36500,36450,1791
20230713,090800,326505050,36500,36500,36500,36500,1126
20230713,090700,285406050,36500,36500,36500,36500,0
20230713,090600,285406050,36500,36450,36500,36450,915
20230713,090500,252027150,36500,36500,36500,36500,64
20230713,090400,249691150,36450,36500,36500,36450,519
20230713,090300,230768250,36450,36500,36500,36450,630
20230713,090200,207774500,36500,36500,36500,36500,2293
20230713,090100,124080000,36550,36600,36600,36500,661
20230713,090000,99945550,36550,36550,36550,36500,2736