KissMeData/089890/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195000,15332233560,13460,13460,13460,13460,28536
20230713,194900,15332233560,13460,13460,13460,13460,0
20230713,194800,15332233560,13460,13460,13460,13460,0
20230713,194700,15332233560,13460,13460,13460,13460,0
20230713,194600,15332233560,13460,13460,13460,13460,0
20230713,194500,15332233560,13460,13460,13460,13460,0
20230713,194400,15332233560,13460,13460,13460,13460,0
20230713,194300,15332233560,13460,13460,13460,13460,0
20230713,194200,15332233560,13460,13460,13460,13460,0
20230713,194100,15332233560,13460,13460,13460,13460,0
20230713,194000,15332233560,13460,13460,13460,13460,0
20230713,193900,15332233560,13460,13460,13460,13460,0
20230713,193800,15332233560,13460,13460,13460,13460,0
20230713,193700,15332233560,13460,13460,13460,13460,0
20230713,193600,15332233560,13460,13460,13460,13460,0
20230713,193500,15332233560,13460,13460,13460,13460,0
20230713,193400,15332233560,13460,13460,13460,13460,0
20230713,193300,15332233560,13460,13460,13460,13460,0
20230713,193200,15332233560,13460,13460,13460,13460,0
20230713,193100,15332233560,13460,13460,13460,13460,0
20230713,193000,15332233560,13460,13460,13460,13460,0
20230713,192900,15332233560,13460,13460,13460,13460,0
20230713,192800,15332233560,13460,13460,13460,13460,0
20230713,192700,15332233560,13460,13460,13460,13460,0
20230713,192600,15332233560,13460,13460,13460,13460,0
20230713,192500,15332233560,13460,13460,13460,13460,0
20230713,192400,15332233560,13460,13460,13460,13460,0
20230713,192300,15332233560,13460,13460,13460,13460,0
20230713,192200,15332233560,13460,13460,13460,13460,0
20230713,192100,15332233560,13460,13460,13460,13460,0
20230713,192000,15332233560,13460,13460,13460,13460,28536
20230713,191900,15332233560,13460,13460,13460,13460,0
20230713,191800,15332233560,13460,13460,13460,13460,0
20230713,191700,15332233560,13460,13460,13460,13460,0
20230713,191600,15332233560,13460,13460,13460,13460,0
20230713,191500,15332233560,13460,13460,13460,13460,0
20230713,191400,15332233560,13460,13460,13460,13460,0
20230713,191300,15332233560,13460,13460,13460,13460,0
20230713,191200,15332233560,13460,13460,13460,13460,0
20230713,191100,15332233560,13460,13460,13460,13460,0
20230713,191000,15332233560,13460,13460,13460,13460,0
20230713,190900,15332233560,13460,13460,13460,13460,0
20230713,190800,15332233560,13460,13460,13460,13460,0
20230713,190700,15332233560,13460,13460,13460,13460,0
20230713,190600,15332233560,13460,13460,13460,13460,0
20230713,190500,15332233560,13460,13460,13460,13460,0
20230713,190400,15332233560,13460,13460,13460,13460,0
20230713,190300,15332233560,13460,13460,13460,13460,0
20230713,190200,15332233560,13460,13460,13460,13460,0
20230713,190100,15332233560,13460,13460,13460,13460,0
20230713,190000,15332233560,13460,13460,13460,13460,0
20230713,185900,15332233560,13460,13460,13460,13460,0
20230713,185800,15332233560,13460,13460,13460,13460,0
20230713,185700,15332233560,13460,13460,13460,13460,0
20230713,185600,15332233560,13460,13460,13460,13460,0
20230713,185500,15332233560,13460,13460,13460,13460,0
20230713,185400,15332233560,13460,13460,13460,13460,0
20230713,185300,15332233560,13460,13460,13460,13460,0
20230713,185200,15332233560,13460,13460,13460,13460,0
20230713,185100,15332233560,13460,13460,13460,13460,0
20230713,185000,15332233560,13460,13460,13460,13460,28536
20230713,184900,15332233560,13460,13460,13460,13460,0
20230713,184800,15332233560,13460,13460,13460,13460,0
20230713,184700,15332233560,13460,13460,13460,13460,0
20230713,184600,15332233560,13460,13460,13460,13460,0
20230713,184500,15332233560,13460,13460,13460,13460,0
20230713,184400,15332233560,13460,13460,13460,13460,0
20230713,184300,15332233560,13460,13460,13460,13460,0
20230713,184200,15332233560,13460,13460,13460,13460,0
20230713,184100,15332233560,13460,13460,13460,13460,0
20230713,184000,15332233560,13460,13460,13460,13460,0
20230713,183900,15332233560,13460,13460,13460,13460,0
20230713,183800,15332233560,13460,13460,13460,13460,0
20230713,183700,15332233560,13460,13460,13460,13460,0
20230713,183600,15332233560,13460,13460,13460,13460,0
20230713,183500,15332233560,13460,13460,13460,13460,0
20230713,183400,15332233560,13460,13460,13460,13460,0
20230713,183300,15332233560,13460,13460,13460,13460,0
20230713,183200,15332233560,13460,13460,13460,13460,0
20230713,183100,15332233560,13460,13460,13460,13460,0
20230713,183000,15332233560,13460,13460,13460,13460,0
20230713,182900,15332233560,13460,13460,13460,13460,0
20230713,182800,15332233560,13460,13460,13460,13460,0
20230713,182700,15332233560,13460,13460,13460,13460,0
20230713,182600,15332233560,13460,13460,13460,13460,0
20230713,182500,15332233560,13460,13460,13460,13460,0
20230713,182400,15332233560,13460,13460,13460,13460,0
20230713,182300,15332233560,13460,13460,13460,13460,0
20230713,182200,15332233560,13460,13460,13460,13460,0
20230713,182100,15332233560,13460,13460,13460,13460,0
20230713,182000,15332233560,13460,13460,13460,13460,28536
20230713,181900,15332233560,13460,13460,13460,13460,0
20230713,181800,15332233560,13460,13460,13460,13460,0
20230713,181700,15332233560,13460,13460,13460,13460,0
20230713,181600,15332233560,13460,13460,13460,13460,0
20230713,181500,15332233560,13460,13460,13460,13460,0
20230713,181400,15332233560,13460,13460,13460,13460,0
20230713,181300,15332233560,13460,13460,13460,13460,0
20230713,181200,15332233560,13460,13460,13460,13460,0
20230713,181100,15332233560,13460,13460,13460,13460,0
20230713,181000,15332233560,13460,13460,13460,13460,0
20230713,180900,15332233560,13460,13460,13460,13460,0
20230713,180800,15332233560,13460,13460,13460,13460,0
20230713,180700,15332233560,13460,13460,13460,13460,0
20230713,180600,15332233560,13460,13460,13460,13460,0
20230713,180500,15332233560,13460,13460,13460,13460,0
20230713,180400,15332233560,13460,13460,13460,13460,0
20230713,180300,15332233560,13460,13460,13460,13460,0
20230713,180200,15332233560,13460,13460,13460,13460,0
20230713,180100,15332233560,13460,13460,13460,13460,0
20230713,180000,15332233560,13460,13460,13460,13460,0
20230713,175900,15332233560,13460,13460,13460,13460,0
20230713,175800,15332233560,13460,13460,13460,13460,0
20230713,175700,15332233560,13460,13460,13460,13460,0
20230713,175600,15332233560,13460,13460,13460,13460,0
20230713,175500,15332233560,13460,13460,13460,13460,0
20230713,175400,15332233560,13460,13460,13460,13460,0
20230713,175300,15332233560,13460,13460,13460,13460,0
20230713,175200,15332233560,13460,13460,13460,13460,0
20230713,175100,15332233560,13460,13460,13460,13460,0
20230713,175000,15332233560,13460,13460,13460,13460,28536
20230713,174900,15332233560,13460,13460,13460,13460,0
20230713,174800,15332233560,13460,13460,13460,13460,0
20230713,174700,15332233560,13460,13460,13460,13460,0
20230713,174600,15332233560,13460,13460,13460,13460,0
20230713,174500,15332233560,13460,13460,13460,13460,0
20230713,174400,15332233560,13460,13460,13460,13460,0
20230713,174300,15332233560,13460,13460,13460,13460,0
20230713,174200,15332233560,13460,13460,13460,13460,0
20230713,174100,15332233560,13460,13460,13460,13460,0
20230713,174000,15332233560,13460,13460,13460,13460,0
20230713,173900,15332233560,13460,13460,13460,13460,0
20230713,173800,15332233560,13460,13460,13460,13460,0
20230713,173700,15332233560,13460,13460,13460,13460,0
20230713,173600,15332233560,13460,13460,13460,13460,0
20230713,173500,15332233560,13460,13460,13460,13460,0
20230713,173400,15332233560,13460,13460,13460,13460,0
20230713,173300,15332233560,13460,13460,13460,13460,0
20230713,173200,15332233560,13460,13460,13460,13460,0
20230713,173100,15332233560,13460,13460,13460,13460,0
20230713,173000,15332233560,13460,13460,13460,13460,0
20230713,172900,15332233560,13460,13460,13460,13460,0
20230713,172800,15332233560,13460,13460,13460,13460,0
20230713,172700,15332233560,13460,13460,13460,13460,0
20230713,172600,15332233560,13460,13460,13460,13460,0
20230713,172500,15332233560,13460,13460,13460,13460,0
20230713,172400,15332233560,13460,13460,13460,13460,0
20230713,172300,15332233560,13460,13460,13460,13460,0
20230713,172200,15332233560,13460,13460,13460,13460,0
20230713,172100,15332233560,13460,13460,13460,13460,0
20230713,172000,15332233560,13460,13460,13460,13460,28536
20230713,171900,15332233560,13460,13460,13460,13460,0
20230713,171800,15332233560,13460,13460,13460,13460,0
20230713,171700,15332233560,13460,13460,13460,13460,0
20230713,171600,15332233560,13460,13460,13460,13460,0
20230713,171500,15332233560,13460,13460,13460,13460,0
20230713,171400,15332233560,13460,13460,13460,13460,0
20230713,171300,15332233560,13460,13460,13460,13460,0
20230713,171200,15332233560,13460,13460,13460,13460,0
20230713,171100,15332233560,13460,13460,13460,13460,0
20230713,171000,15332233560,13460,13460,13460,13460,0
20230713,170900,15332233560,13460,13460,13460,13460,0
20230713,170800,15332233560,13460,13460,13460,13460,0
20230713,170700,15332233560,13460,13460,13460,13460,0
20230713,170600,15332233560,13460,13460,13460,13460,0
20230713,170500,15332233560,13460,13460,13460,13460,0
20230713,170400,15332233560,13460,13460,13460,13460,0
20230713,170300,15332233560,13460,13460,13460,13460,0
20230713,170200,15332233560,13460,13460,13460,13460,0
20230713,170100,15332233560,13460,13460,13460,13460,0
20230713,170000,15332233560,13460,13460,13460,13460,0
20230713,165900,15332233560,13460,13460,13460,13460,0
20230713,165800,15332233560,13460,13460,13460,13460,0
20230713,165700,15332233560,13460,13460,13460,13460,0
20230713,165600,15332233560,13460,13460,13460,13460,0
20230713,165500,15332233560,13460,13460,13460,13460,0
20230713,165400,15332233560,13460,13460,13460,13460,0
20230713,165300,15332233560,13460,13460,13460,13460,0
20230713,165200,15332233560,13460,13460,13460,13460,0
20230713,165100,15332233560,13460,13460,13460,13460,0
20230713,165000,15332233560,13460,13460,13460,13460,28536
20230713,164900,15332233560,13460,13460,13460,13460,0
20230713,164800,15332233560,13460,13460,13460,13460,0
20230713,164700,15332233560,13460,13460,13460,13460,0
20230713,164600,15332233560,13460,13460,13460,13460,0
20230713,164500,15332233560,13460,13460,13460,13460,0
20230713,164400,15332233560,13460,13460,13460,13460,0
20230713,164300,15332233560,13460,13460,13460,13460,0
20230713,164200,15332233560,13460,13460,13460,13460,0
20230713,164100,15332233560,13460,13460,13460,13460,0
20230713,164000,15332233560,13460,13460,13460,13460,0
20230713,163900,15332233560,13460,13460,13460,13460,0
20230713,163800,15332233560,13460,13460,13460,13460,0
20230713,163700,15332233560,13460,13460,13460,13460,0
20230713,163600,15332233560,13460,13460,13460,13460,0
20230713,163500,15332233560,13460,13460,13460,13460,0
20230713,163400,15332233560,13460,13460,13460,13460,0
20230713,163300,15332233560,13460,13460,13460,13460,0
20230713,163200,15332233560,13460,13460,13460,13460,0
20230713,163100,15332233560,13460,13460,13460,13460,0
20230713,163000,15332233560,13460,13460,13460,13460,0
20230713,162900,15332233560,13460,13460,13460,13460,0
20230713,162800,15332233560,13460,13460,13460,13460,0
20230713,162700,15332233560,13460,13460,13460,13460,0
20230713,162600,15332233560,13460,13460,13460,13460,0
20230713,162500,15332233560,13460,13460,13460,13460,0
20230713,162400,15332233560,13460,13460,13460,13460,0
20230713,162300,15332233560,13460,13460,13460,13460,0
20230713,162200,15332233560,13460,13460,13460,13460,0
20230713,162100,15332233560,13460,13460,13460,13460,0
20230713,162000,15332233560,13460,13460,13460,13460,28536
20230713,161900,15332233560,13460,13460,13460,13460,0
20230713,161800,15332233560,13460,13460,13460,13460,0
20230713,161700,15332233560,13460,13460,13460,13460,0
20230713,161600,15332233560,13460,13460,13460,13460,0
20230713,161500,15332233560,13460,13460,13460,13460,0
20230713,161400,15332233560,13460,13460,13460,13460,0
20230713,161300,15332233560,13460,13460,13460,13460,0
20230713,161200,15332233560,13460,13460,13460,13460,0
20230713,161100,15332233560,13460,13460,13460,13460,0
20230713,161000,15332233560,13460,13460,13460,13460,0
20230713,160900,15332233560,13460,13460,13460,13460,0
20230713,160800,15332233560,13460,13460,13460,13460,0
20230713,160700,15332233560,13460,13460,13460,13460,0
20230713,160600,15332233560,13460,13460,13460,13460,0
20230713,160500,15332233560,13460,13460,13460,13460,0
20230713,160400,15332233560,13460,13460,13460,13460,0
20230713,160300,15332233560,13460,13460,13460,13460,0
20230713,160200,15332233560,13460,13460,13460,13460,0
20230713,160100,15332233560,13460,13460,13460,13460,0
20230713,160000,15332233560,13460,13460,13460,13460,0
20230713,155900,15332233560,13460,13460,13460,13460,0
20230713,155800,15332233560,13460,13460,13460,13460,0
20230713,155700,15332233560,13460,13460,13460,13460,0
20230713,155600,15332233560,13460,13460,13460,13460,0
20230713,155500,15332233560,13460,13460,13460,13460,0
20230713,155400,15332233560,13460,13460,13460,13460,0
20230713,155300,15332233560,13460,13460,13460,13460,0
20230713,155200,15332233560,13460,13460,13460,13460,0
20230713,155100,15332233560,13460,13460,13460,13460,0
20230713,155000,15332233560,13460,13460,13460,13460,28536
20230713,154900,15332233560,13460,13460,13460,13460,0
20230713,154800,15332233560,13460,13460,13460,13460,0
20230713,154700,15332233560,13460,13460,13460,13460,0
20230713,154600,15332233560,13460,13460,13460,13460,0
20230713,154500,15332233560,13460,13460,13460,13460,0
20230713,154400,15332233560,13460,13460,13460,13460,0
20230713,154300,15332233560,13460,13460,13460,13460,0
20230713,154200,15332233560,13460,13460,13460,13460,0
20230713,154100,15332233560,13460,13460,13460,13460,0
20230713,154000,15332233560,13460,13460,13460,13460,0
20230713,153900,15332233560,13460,13460,13460,13460,0
20230713,153800,15332233560,13460,13460,13460,13460,0
20230713,153700,15332233560,13460,13460,13460,13460,0
20230713,153600,15332233560,13460,13460,13460,13460,0
20230713,153500,15332233560,13460,13460,13460,13460,0
20230713,153400,15332233560,13460,13460,13460,13460,0
20230713,153300,15332233560,13460,13460,13460,13460,0
20230713,153200,15332233560,13460,13460,13460,13460,0
20230713,153100,15332233560,13460,13460,13460,13460,0
20230713,153000,15332233560,13460,13460,13460,13460,28536
20230713,152900,14948139000,13460,13460,13460,13460,0
20230713,152800,14948139000,13460,13460,13460,13460,0
20230713,152700,14948139000,13460,13460,13460,13460,0
20230713,152600,14948139000,13460,13460,13460,13460,0
20230713,152500,14948139000,13460,13460,13460,13460,0
20230713,152400,14948139000,13460,13460,13460,13460,0
20230713,152300,14948139000,13460,13460,13460,13460,0
20230713,152200,14948139000,13460,13460,13460,13460,0
20230713,152100,14948139000,13460,13460,13460,13460,0
20230713,152000,14948139000,13460,13460,13460,13460,0
20230713,151900,14948139000,13460,13430,13460,13430,1643
20230713,151800,14926064170,13430,13430,13450,13420,2642
20230713,151700,14890594550,13430,13440,13440,13430,1489
20230713,151600,14870589450,13420,13430,13430,13410,3105
20230713,151500,14828915590,13420,13430,13430,13410,7933
20230713,151400,14722426240,13430,13440,13440,13430,3317
20230713,151300,14677865300,13450,13450,13470,13430,5423
20230713,151200,14604926840,13450,13450,13470,13420,3508
20230713,151100,14557790490,13470,13480,13480,13450,1675
20230713,151000,14535247440,13460,13480,13480,13450,1336
20230713,150900,14517248020,13480,13450,13480,13440,2246
20230713,150800,14487020080,13440,13420,13440,13420,1514
20230713,150700,14466677790,13420,13440,13440,13410,2319
20230713,150600,14435571550,13450,13470,13470,13430,749
20230713,150500,14425501430,13450,13410,13460,13410,6873
20230713,150400,14333229340,13410,13430,13430,13410,3330
20230713,150300,14288541120,13420,13420,13430,13410,1869
20230713,150200,14263469930,13420,13410,13420,13400,5619
20230713,150100,14188118180,13410,13440,13440,13400,12725
20230713,150000,14017341250,13440,13440,13450,13430,5396
20230713,145900,13944794240,13460,13490,13490,13440,9626
20230713,145800,13815202100,13480,13500,13520,13480,2209
20230713,145700,13785378630,13500,13510,13510,13470,1239
20230713,145600,13768677560,13500,13520,13520,13490,1820
20230713,145500,13744095560,13520,13550,13560,13520,2532
20230713,145400,13709797980,13540,13470,13540,13460,3945
20230713,145300,13656484310,13450,13480,13490,13450,4142
20230713,145200,13600684000,13490,13520,13520,13480,2905
20230713,145100,13561477150,13530,13520,13540,13500,5140
20230713,145000,13491978010,13530,13510,13530,13510,6222
20230713,144900,13407826470,13510,13500,13530,13460,5791
20230713,144800,13329590690,13500,13450,13500,13440,4603
20230713,144700,13267606980,13450,13440,13450,13440,5487
20230713,144600,13193842730,13450,13510,13510,13440,11965
20230713,144500,13032646070,13510,13510,13520,13480,3337
20230713,144400,12987578600,13520,13480,13540,13470,5593
20230713,144300,12912040910,13470,13460,13480,13440,4680
20230713,144200,12849047000,13470,13440,13490,13430,11227
20230713,144100,12697993340,13440,13580,13590,13430,49528
20230713,144000,12028990420,13580,13600,13630,13570,24765
20230713,143900,11692245690,13610,13560,13650,13550,40947
20230713,143800,11135100780,13560,13600,13640,13530,66686
20230713,143700,10228798210,13610,13450,13620,13440,118354
20230713,143600,8625301090,13460,13230,13470,13230,32189
20230713,143500,8194177680,13270,13230,13270,13230,4473
20230713,143400,8134851100,13230,13210,13230,13200,3237
20230713,143300,8092101450,13210,13210,13210,13210,1260
20230713,143200,8075456850,13210,13230,13230,13210,313
20230713,143100,8071316170,13230,13210,13230,13210,132
20230713,143000,8069571150,13210,13210,13210,13200,821
20230713,142900,8058727640,13210,13200,13210,13200,165
20230713,142800,8056548990,13200,13200,13210,13200,670
20230713,142700,8047704940,13200,13190,13200,13190,958
20230713,142600,8035063940,13190,13210,13210,13150,5972
20230713,142500,7956331030,13210,13230,13230,13210,2059
20230713,142400,7929120380,13240,13240,13240,13240,0
20230713,142300,7929120380,13240,13270,13270,13230,6680
20230713,142200,7840642780,13250,13260,13260,13250,1069
20230713,142100,7826477520,13270,13270,13270,13270,40
20230713,142000,7825946720,13250,13260,13260,13250,105
20230713,141900,7824555370,13270,13270,13270,13250,22
20230713,141800,7824263830,13250,13330,13330,13250,4886
20230713,141700,7759489550,13290,13310,13340,13290,388
20230713,141600,7754331620,13340,13350,13360,13310,4292
20230713,141500,7697101820,13360,13340,13360,13340,1046
20230713,141400,7683138530,13350,13350,13350,13340,270
20230713,141300,7679534770,13350,13350,13350,13350,638
20230713,141200,7671017470,13350,13340,13350,13340,726
20230713,141100,7661329460,13340,13330,13340,13330,901
20230713,141000,7649310620,13340,13340,13340,13340,3
20230713,140900,7649270600,13350,13330,13350,13330,1759
20230713,140800,7625800030,13340,13340,13340,13340,438
20230713,140700,7619957110,13320,13320,13330,13320,705
20230713,140600,7610564270,13310,13310,13310,13310,1
20230713,140500,7610550960,13310,13320,13320,13310,87
20230713,140400,7609392980,13330,13310,13330,13310,1209
20230713,140300,7593300160,13280,13260,13300,13260,458
20230713,140200,7587215780,13280,13280,13280,13280,147
20230713,140100,7585263620,13270,13240,13270,13240,91
20230713,140000,7584057550,13250,13230,13250,13220,2719
20230713,135900,7548041340,13240,13270,13270,13220,5226
20230713,135800,7478844720,13260,13270,13270,13260,10
20230713,135700,7478712070,13270,13270,13270,13270,220
20230713,135600,7475792670,13270,13270,13270,13270,407
20230713,135500,7470391780,13260,13280,13300,13260,2483
20230713,135400,7437456380,13280,13290,13310,13280,119
20230713,135300,7435874090,13280,13280,13280,13270,338
20230713,135200,7431386570,13280,13280,13300,13280,316
20230713,135100,7427188090,13270,13310,13340,13270,5574
20230713,135000,7353059630,13290,13300,13300,13290,283
20230713,134900,7349298450,13300,13330,13330,13300,1693
20230713,134800,7326755660,13320,13340,13340,13310,1603
20230713,134700,7305389830,13350,13370,13390,13340,1160
20230713,134600,7289890310,13370,13430,13440,13350,4737
20230713,134500,7226425330,13440,13380,13450,13380,12309
20230713,134400,7061174770,13390,13360,13390,13330,7397
20230713,134300,6962260480,13360,13290,13360,13290,6609
20230713,134200,6874230880,13290,13250,13290,13250,669
20230713,134100,6865351860,13250,13250,13270,13240,708
20230713,134000,6855969380,13260,13270,13270,13260,45
20230713,133900,6855372440,13280,13280,13280,13280,1
20230713,133800,6855359160,13270,13270,13270,13270,71
20230713,133700,6854416990,13260,13240,13260,13230,1137
20230713,133600,6839359080,13240,13270,13270,13240,4720
20230713,133500,6776801730,13270,13280,13290,13270,753
20230713,133400,6766807390,13290,13300,13300,13270,4861
20230713,133300,6702242780,13300,13330,13330,13300,4287
20230713,133200,6645221650,13330,13340,13340,13330,37
20230713,133100,6644728080,13340,13340,13340,13330,454
20230713,133000,6638672580,13340,13320,13340,13320,163
20230713,132900,6636501380,13340,13310,13340,13310,129
20230713,132800,6634781920,13350,13340,13350,13310,558
20230713,132700,6627341190,13340,13340,13340,13330,1689
20230713,132600,6604818060,13340,13340,13340,13330,559
20230713,132500,6597363000,13340,13330,13340,13330,628
20230713,132400,6588986740,13330,13320,13330,13310,801
20230713,132300,6578325090,13340,13340,13340,13310,686
20230713,132200,6569186840,13340,13330,13340,13290,2019
20230713,132100,6542262490,13330,13300,13330,13300,1458
20230713,132000,6522853690,13300,13300,13310,13300,976
20230713,131900,6509872740,13300,13290,13300,13290,312
20230713,131800,6505724720,13290,13300,13300,13290,1041
20230713,131700,6491881300,13310,13310,13310,13280,211
20230713,131600,6489078870,13310,13300,13310,13280,875
20230713,131500,6477452380,13290,13300,13300,13290,28
20230713,131400,6477080200,13300,13310,13310,13300,381
20230713,131300,6472012500,13310,13300,13310,13300,279
20230713,131200,6468301700,13300,13310,13310,13290,374
20230713,131100,6463327450,13300,13300,13320,13300,1472
20230713,131000,6443741520,13310,13310,13310,13300,415
20230713,130900,6438218090,13320,13300,13320,13300,11
20230713,130800,6438071770,13300,13330,13330,13300,546
20230713,130700,6430808530,13330,13330,13330,13330,11
20230713,130600,6430661900,13300,13330,13340,13300,1922
20230713,130500,6405073300,13330,13340,13340,13330,100
20230713,130400,6403740290,13310,13310,13340,13310,1448
20230713,130300,6384449960,13320,13340,13340,13320,187
20230713,130200,6381959100,13310,13330,13350,13310,464
20230713,130100,6375773950,13360,13360,13360,13360,12
20230713,130000,6375613630,13360,13340,13360,13320,1042
20230713,125900,6361693590,13360,13320,13360,13320,2806
20230713,125800,6324263500,13330,13340,13340,13320,678
20230713,125700,6315223750,13340,13340,13340,13340,2
20230713,125600,6315197070,13340,13360,13360,13320,1161
20230713,125500,6299724810,13340,13350,13360,13340,1140
20230713,125400,6284501540,13350,13310,13350,13310,525
20230713,125300,6277503740,13350,13300,13350,13300,140
20230713,125200,6275639790,13350,13350,13360,13280,5968
20230713,125100,6196303070,13360,13350,13370,13350,1538
20230713,125000,6175762260,13340,13330,13340,13310,1356
20230713,124900,6157681280,13330,13280,13330,13280,3686
20230713,124800,6108638310,13290,13290,13300,13290,1088
20230713,124700,6094177110,13300,13300,13310,13300,742
20230713,124600,6084308500,13310,13300,13310,13300,727
20230713,124500,6074638300,13310,13310,13310,13290,659
20230713,124400,6065871030,13320,13300,13320,13300,1645
20230713,124300,6043985400,13300,13280,13300,13280,433
20230713,124200,6038230400,13320,13300,13320,13300,72
20230713,124100,6037272780,13300,13290,13300,13290,784
20230713,124000,6026846030,13300,13300,13300,13280,103
20230713,123900,6025476350,13280,13270,13300,13270,48
20230713,123800,6024838990,13260,13300,13300,13260,628
20230713,123700,6016496860,13300,13300,13300,13300,0
20230713,123600,6016496860,13300,13310,13310,13280,536
20230713,123500,6009365470,13310,13300,13310,13300,176
20230713,123400,6007024000,13300,13270,13300,13260,10635
20230713,123300,5865994070,13270,13260,13270,13260,88
20230713,123200,5864827090,13250,13250,13250,13250,0
20230713,123100,5864827090,13250,13250,13250,13250,2367
20230713,123000,5833464340,13250,13230,13250,13230,117
20230713,122900,5831916200,13240,13290,13290,13240,1431
20230713,122800,5812957080,13290,13290,13290,13250,3344
20230713,122700,5768529890,13290,13290,13290,13290,9
20230713,122600,5768410280,13270,13290,13290,13270,1318
20230713,122500,5750902290,13300,13300,13340,13290,2184
20230713,122400,5721784600,13330,13330,13330,13300,131
20230713,122300,5720039270,13330,13330,13330,13330,198
20230713,122200,5717399930,13330,13280,13330,13280,3157
20230713,122100,5675387420,13280,13280,13280,13280,1
20230713,122000,5675374140,13280,13250,13280,13250,168
20230713,121900,5673145140,13250,13250,13250,13250,757
20230713,121800,5663114890,13250,13280,13280,13250,138
20230713,121700,5661286060,13250,13270,13290,13250,579
20230713,121600,5653605840,13280,13290,13300,13280,1087
20230713,121500,5639162230,13290,13300,13300,13290,290
20230713,121400,5635308110,13290,13310,13320,13290,1713
20230713,121300,5612512370,13300,13270,13310,13270,1527
20230713,121200,5592218980,13270,13260,13270,13260,406
20230713,121100,5586831460,13260,13260,13260,13260,128
20230713,121000,5585134180,13260,13260,13280,13260,2106
20230713,120900,5557184080,13250,13230,13250,13230,433
20230713,120800,5551451780,13230,13230,13230,13230,4
20230713,120700,5551398860,13230,13190,13240,13170,684
20230713,120600,5542360150,13180,13180,13180,13180,150
20230713,120500,5540383150,13180,13210,13240,13180,658
20230713,120400,5531699930,13240,13200,13240,13170,906
20230713,120300,5519752890,13200,13230,13230,13200,1488
20230713,120200,5500100250,13230,13260,13260,13230,599
20230713,120100,5492171420,13260,13280,13280,13250,551
20230713,120000,5484861670,13280,13250,13280,13250,898
20230713,115900,5472955290,13250,13230,13250,13230,1206
20230713,115800,5456981920,13230,13230,13240,13230,81
20230713,115700,5455910280,13230,13230,13230,13230,100
20230713,115600,5454587280,13230,13230,13250,13230,905
20230713,115500,5442608310,13230,13170,13230,13170,955
20230713,115400,5429984050,13180,13190,13190,13180,782
20230713,115300,5419669710,13190,13200,13200,13190,187
20230713,115200,5417203130,13210,13210,13210,13210,103
20230713,115100,5415842500,13210,13210,13220,13190,149
20230713,115000,5413875560,13210,13250,13250,13210,392
20230713,114900,5408686540,13250,13190,13250,13150,3588
20230713,114800,5361277200,13200,13200,13200,13190,36
20230713,114700,5360802330,13190,13180,13190,13180,580
20230713,114600,5353153730,13190,13170,13190,13170,422
20230713,114500,5347591790,13180,13150,13180,13150,205
20230713,114400,5344894950,13150,13160,13160,13150,690
20230713,114300,5335817410,13160,13170,13180,13160,727
20230713,114200,5326235860,13180,13200,13200,13180,331
20230713,114100,5321868150,13180,13170,13200,13160,2533
20230713,114000,5288471380,13170,13160,13170,13160,2226
20230713,113900,5259162220,13170,13110,13170,13100,1330
20230713,113800,5241693650,13100,13080,13100,13080,209
20230713,113700,5238959030,13070,13060,13070,13060,283
20230713,113600,5235261470,13040,13050,13060,13040,1334
20230713,113500,5217855560,13050,13060,13060,13050,548
20230713,113400,5210702810,13040,13050,13050,13040,255
20230713,113300,5207376410,13050,13040,13050,13040,240
20230713,113200,5204246610,13040,13040,13070,13040,3683
20230713,113100,5156181030,13040,13040,13040,13040,299
20230713,113000,5152282070,13040,13040,13050,13030,1755
20230713,112900,5129408930,13030,13040,13040,13030,300
20230713,112800,5125497930,13030,13030,13040,13030,1280
20230713,112700,5108819290,13020,13060,13060,13020,1804
20230713,112600,5085317360,13050,13060,13060,13040,1627
20230713,112500,5064096540,13060,13060,13060,13060,147
20230713,112400,5062176720,13070,13070,13080,13070,621
20230713,112300,5054059940,13070,13080,13080,13070,8
20230713,112200,5053955350,13070,13070,13080,13070,714
20230713,112100,5044621340,13070,13060,13070,13040,296
20230713,112000,5040757850,13070,13030,13080,13030,510
20230713,111900,5034108180,13040,13070,13070,13030,2762
20230713,111800,4998072860,13070,13070,13090,13070,997
20230713,111700,4985038180,13060,13080,13080,13050,6221
20230713,111600,4903750160,13100,13110,13110,13090,2162
20230713,111500,4875429890,13100,13100,13100,13090,2262
20230713,111400,4845798570,13100,13110,13110,13100,970
20230713,111300,4833087240,13110,13120,13120,13100,2564
20230713,111200,4799463280,13120,13120,13120,13120,2329
20230713,111100,4768906800,13120,13140,13180,13120,3124
20230713,111000,4727854010,13150,13140,13150,13140,2314
20230713,110900,4697438050,13140,13150,13150,13140,1273
20230713,110800,4680701780,13150,13150,13150,13150,137
20230713,110700,4678900230,13180,13150,13180,13150,308
20230713,110600,4674841030,13150,13150,13150,13150,0
20230713,110500,4674841030,13150,13150,13150,13150,550
20230713,110400,4667608530,13150,13140,13150,13140,620
20230713,110300,4659461630,13150,13150,13150,13140,487
20230713,110200,4653057620,13150,13140,13150,13140,966
20230713,110100,4640362640,13130,13170,13170,13130,7470
20230713,110000,4542205810,13180,13160,13180,13160,735
20230713,105900,4532530910,13180,13180,13180,13180,0
20230713,105800,4532530910,13180,13170,13180,13170,115
20230713,105700,4531016290,13170,13170,13170,13170,201
20230713,105600,4528369120,13160,13180,13180,13160,111
20230713,105500,4526907170,13170,13170,13170,13170,2615
20230713,105400,4492467620,13170,13180,13180,13170,1354
20230713,105300,4474624150,13190,13190,13190,13190,5
20230713,105200,4474558200,13190,13200,13200,13190,167
20230713,105100,4472354920,13210,13200,13210,13200,55
20230713,105000,4471628810,13200,13180,13210,13180,105
20230713,104900,4470244800,13210,13210,13210,13210,101
20230713,104800,4468910590,13180,13180,13180,13180,1
20230713,104700,4468897410,13180,13180,13180,13180,373
20230713,104600,4463981270,13180,13210,13210,13180,1504
20230713,104500,4444136700,13240,13240,13240,13240,156
20230713,104400,4442071260,13220,13250,13250,13200,22
20230713,104300,4441780310,13200,13180,13250,13180,1265
20230713,104200,4425086460,13180,13160,13180,13150,901
20230713,104100,4413227550,13160,13170,13170,13160,272
20230713,104000,4409648020,13160,13150,13160,13150,964
20230713,103900,4396968870,13150,13140,13150,13140,1346
20230713,103800,4379273510,13150,13150,13160,13150,1010
20230713,103700,4365991790,13150,13150,13150,13150,2488
20230713,103600,4333274590,13150,13170,13170,13150,1398
20230713,103500,4314879750,13170,13150,13170,13150,694
20230713,103400,4305750330,13160,13180,13180,13160,1561
20230713,103300,4285191860,13170,13190,13200,13170,1896
20230713,103200,4260188420,13190,13240,13240,13180,12969
20230713,103100,4088893110,13230,13230,13240,13230,1617
20230713,103000,4067496180,13240,13230,13240,13230,333
20230713,102900,4063090390,13230,13240,13240,13230,1877
20230713,102800,4038254550,13240,13240,13240,13240,297
20230713,102700,4034322270,13240,13250,13250,13230,929
20230713,102600,4022027800,13240,13240,13270,13240,301
20230713,102500,4018042530,13230,13270,13270,13230,1594
20230713,102400,3996944400,13250,13250,13250,13250,412
20230713,102300,3991485400,13250,13270,13270,13250,1806
20230713,102200,3967549440,13290,13260,13290,13260,628
20230713,102100,3959210890,13250,13260,13260,13250,1243
20230713,102000,3942729190,13270,13270,13270,13270,92
20230713,101900,3941508350,13290,13290,13290,13290,1
20230713,101800,3941495060,13270,13290,13290,13270,226
20230713,101700,3938494660,13290,13280,13290,13280,384
20230713,101600,3933393350,13280,13290,13290,13280,1785
20230713,101500,3909687190,13290,13330,13330,13290,729
20230713,101400,3899996850,13310,13340,13340,13310,1184
20230713,101300,3884229600,13340,13340,13340,13340,5
20230713,101200,3884162900,13350,13350,13350,13320,1218
20230713,101100,3867917600,13310,13330,13350,13310,1578
20230713,101000,3846870900,13330,13280,13330,13280,1908
20230713,100900,3821496820,13280,13250,13280,13240,845
20230713,100800,3810294680,13240,13240,13270,13240,683
20230713,100700,3801237730,13270,13220,13270,13220,530
20230713,100600,3794218390,13220,13220,13240,13220,1038
20230713,100500,3780493590,13220,13230,13230,13220,365
20230713,100400,3775666780,13230,13260,13260,13230,8414
20230713,100300,3664200900,13260,13260,13260,13260,365
20230713,100200,3659361000,13270,13270,13270,13270,40
20230713,100100,3658830200,13270,13270,13270,13260,758
20230713,100000,3648772990,13260,13260,13260,13250,2461
20230713,095900,3616154090,13260,13280,13290,13260,2171
20230713,095800,3587340800,13290,13290,13290,13290,188
20230713,095700,3584842280,13290,13290,13290,13290,14
20230713,095600,3584656220,13290,13270,13290,13250,2129
20230713,095500,3556409790,13260,13280,13280,13260,3517
20230713,095400,3509745140,13270,13260,13280,13250,1839
20230713,095300,3485358600,13280,13260,13280,13260,1278
20230713,095200,3468412220,13260,13260,13270,13260,1512
20230713,095100,3448358770,13260,13260,13260,13260,799
20230713,095000,3437764030,13260,13270,13280,13250,255
20230713,094900,3434382990,13290,13260,13290,13260,1097
20230713,094800,3419835360,13260,13290,13290,13260,1496
20230713,094700,3399985110,13290,13250,13290,13250,886
20230713,094600,3388225280,13250,13240,13260,13240,497
20230713,094500,3381641880,13240,13220,13240,13220,317
20230713,094400,3377450960,13220,13220,13220,13220,295
20230713,094300,3373551060,13220,13230,13230,13210,3322
20230713,094200,3329631580,13260,13270,13270,13230,5922
20230713,094100,3251118910,13300,13270,13300,13270,1095
20230713,094000,3236582140,13300,13270,13300,13270,451
20230713,093900,3230592930,13270,13260,13270,13260,241
20230713,093800,3227395560,13260,13320,13340,13260,2326
20230713,093700,3196466700,13320,13320,13350,13320,192
20230713,093600,3193907990,13320,13340,13350,13320,425
20230713,093500,3188239400,13310,13240,13350,13240,11101
20230713,093400,3040879130,13240,13240,13250,13230,1427
20230713,093300,3021986600,13240,13230,13250,13220,618
20230713,093200,3013809180,13230,13250,13250,13220,2629
20230713,093100,2979034720,13230,13270,13280,13230,3255
20230713,093000,2935879950,13270,13280,13390,13270,7701
20230713,092900,2833576460,13300,13320,13320,13280,3552
20230713,092800,2786323860,13330,13390,13400,13330,4716
20230713,092700,2723330700,13390,13370,13400,13370,784
20230713,092600,2712839820,13370,13360,13410,13360,2882
20230713,092500,2674242330,13350,13330,13350,13310,1825
20230713,092400,2649917590,13330,13330,13330,13310,1410
20230713,092300,2631134820,13330,13300,13370,13290,3465
20230713,092200,2584985100,13280,13320,13320,13280,4484
20230713,092100,2525334420,13310,13410,13410,13310,4920
20230713,092000,2459658710,13390,13380,13410,13380,3327
20230713,091900,2415093480,13340,13420,13420,13340,11445
20230713,091800,2261788000,13420,13440,13440,13400,3611
20230713,091700,2213347310,13460,13490,13500,13400,19260
20230713,091600,1954304450,13470,13330,13490,13330,29352
20230713,091500,1560637590,13330,13170,13330,13170,6757
20230713,091400,1471074070,13160,13150,13180,13130,2117
20230713,091300,1443245070,13150,13160,13170,13150,1297
20230713,091200,1426184460,13190,13160,13190,13160,770
20230713,091100,1416032860,13200,13150,13200,13120,6034
20230713,091000,1336600480,13150,13150,13150,13110,1806
20230713,090900,1312873730,13150,13170,13170,13150,2209
20230713,090800,1283813980,13200,13090,13220,13080,2209
20230713,090700,1254745990,13080,13140,13150,13070,5471
20230713,090600,1183134620,13170,13090,13170,13050,7272
20230713,090500,1087899930,13090,13180,13180,13090,5523
20230713,090400,1015385580,13190,13260,13260,13150,5526
20230713,090300,942469390,13250,13360,13360,13240,6603
20230713,090200,854627110,13330,13360,13400,13290,18105
20230713,090100,612922290,13340,13250,13360,13210,14691
20230713,090000,417437300,13250,13100,13250,13090,31147