KissMeData/094480/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195300,10547763090,5880,5880,5880,5880,14995
20230713,195200,10547763090,5880,5880,5880,5880,0
20230713,195100,10547763090,5880,5880,5880,5880,0
20230713,195000,10547763090,5880,5880,5880,5880,0
20230713,194900,10547763090,5880,5880,5880,5880,0
20230713,194800,10547763090,5880,5880,5880,5880,0
20230713,194700,10547763090,5880,5880,5880,5880,0
20230713,194600,10547763090,5880,5880,5880,5880,0
20230713,194500,10547763090,5880,5880,5880,5880,0
20230713,194400,10547763090,5880,5880,5880,5880,0
20230713,194300,10547763090,5880,5880,5880,5880,0
20230713,194200,10547763090,5880,5880,5880,5880,0
20230713,194100,10547763090,5880,5880,5880,5880,0
20230713,194000,10547763090,5880,5880,5880,5880,0
20230713,193900,10547763090,5880,5880,5880,5880,0
20230713,193800,10547763090,5880,5880,5880,5880,0
20230713,193700,10547763090,5880,5880,5880,5880,0
20230713,193600,10547763090,5880,5880,5880,5880,0
20230713,193500,10547763090,5880,5880,5880,5880,0
20230713,193400,10547763090,5880,5880,5880,5880,0
20230713,193300,10547763090,5880,5880,5880,5880,0
20230713,193200,10547763090,5880,5880,5880,5880,0
20230713,193100,10547763090,5880,5880,5880,5880,0
20230713,193000,10547763090,5880,5880,5880,5880,0
20230713,192900,10547763090,5880,5880,5880,5880,0
20230713,192800,10547763090,5880,5880,5880,5880,0
20230713,192700,10547763090,5880,5880,5880,5880,0
20230713,192600,10547763090,5880,5880,5880,5880,0
20230713,192500,10547763090,5880,5880,5880,5880,0
20230713,192400,10547763090,5880,5880,5880,5880,0
20230713,192300,10547763090,5880,5880,5880,5880,14995
20230713,192200,10547763090,5880,5880,5880,5880,0
20230713,192100,10547763090,5880,5880,5880,5880,0
20230713,192000,10547763090,5880,5880,5880,5880,0
20230713,191900,10547763090,5880,5880,5880,5880,0
20230713,191800,10547763090,5880,5880,5880,5880,0
20230713,191700,10547763090,5880,5880,5880,5880,0
20230713,191600,10547763090,5880,5880,5880,5880,0
20230713,191500,10547763090,5880,5880,5880,5880,0
20230713,191400,10547763090,5880,5880,5880,5880,0
20230713,191300,10547763090,5880,5880,5880,5880,0
20230713,191200,10547763090,5880,5880,5880,5880,0
20230713,191100,10547763090,5880,5880,5880,5880,0
20230713,191000,10547763090,5880,5880,5880,5880,0
20230713,190900,10547763090,5880,5880,5880,5880,0
20230713,190800,10547763090,5880,5880,5880,5880,0
20230713,190700,10547763090,5880,5880,5880,5880,0
20230713,190600,10547763090,5880,5880,5880,5880,0
20230713,190500,10547763090,5880,5880,5880,5880,0
20230713,190400,10547763090,5880,5880,5880,5880,0
20230713,190300,10547763090,5880,5880,5880,5880,0
20230713,190200,10547763090,5880,5880,5880,5880,0
20230713,190100,10547763090,5880,5880,5880,5880,0
20230713,190000,10547763090,5880,5880,5880,5880,0
20230713,185900,10547763090,5880,5880,5880,5880,0
20230713,185800,10547763090,5880,5880,5880,5880,0
20230713,185700,10547763090,5880,5880,5880,5880,0
20230713,185600,10547763090,5880,5880,5880,5880,0
20230713,185500,10547763090,5880,5880,5880,5880,0
20230713,185400,10547763090,5880,5880,5880,5880,0
20230713,185300,10547763090,5880,5880,5880,5880,14995
20230713,185200,10547763090,5880,5880,5880,5880,0
20230713,185100,10547763090,5880,5880,5880,5880,0
20230713,185000,10547763090,5880,5880,5880,5880,0
20230713,184900,10547763090,5880,5880,5880,5880,0
20230713,184800,10547763090,5880,5880,5880,5880,0
20230713,184700,10547763090,5880,5880,5880,5880,0
20230713,184600,10547763090,5880,5880,5880,5880,0
20230713,184500,10547763090,5880,5880,5880,5880,0
20230713,184400,10547763090,5880,5880,5880,5880,0
20230713,184300,10547763090,5880,5880,5880,5880,0
20230713,184200,10547763090,5880,5880,5880,5880,0
20230713,184100,10547763090,5880,5880,5880,5880,0
20230713,184000,10547763090,5880,5880,5880,5880,0
20230713,183900,10547763090,5880,5880,5880,5880,0
20230713,183800,10547763090,5880,5880,5880,5880,0
20230713,183700,10547763090,5880,5880,5880,5880,0
20230713,183600,10547763090,5880,5880,5880,5880,0
20230713,183500,10547763090,5880,5880,5880,5880,0
20230713,183400,10547763090,5880,5880,5880,5880,0
20230713,183300,10547763090,5880,5880,5880,5880,0
20230713,183200,10547763090,5880,5880,5880,5880,0
20230713,183100,10547763090,5880,5880,5880,5880,0
20230713,183000,10547763090,5880,5880,5880,5880,0
20230713,182900,10547763090,5880,5880,5880,5880,0
20230713,182800,10547763090,5880,5880,5880,5880,0
20230713,182700,10547763090,5880,5880,5880,5880,0
20230713,182600,10547763090,5880,5880,5880,5880,0
20230713,182500,10547763090,5880,5880,5880,5880,0
20230713,182400,10547763090,5880,5880,5880,5880,0
20230713,182300,10547763090,5880,5880,5880,5880,14995
20230713,182200,10547763090,5880,5880,5880,5880,0
20230713,182100,10547763090,5880,5880,5880,5880,0
20230713,182000,10547763090,5880,5880,5880,5880,0
20230713,181900,10547763090,5880,5880,5880,5880,0
20230713,181800,10547763090,5880,5880,5880,5880,0
20230713,181700,10547763090,5880,5880,5880,5880,0
20230713,181600,10547763090,5880,5880,5880,5880,0
20230713,181500,10547763090,5880,5880,5880,5880,0
20230713,181400,10547763090,5880,5880,5880,5880,0
20230713,181300,10547763090,5880,5880,5880,5880,0
20230713,181200,10547763090,5880,5880,5880,5880,0
20230713,181100,10547763090,5880,5880,5880,5880,0
20230713,181000,10547763090,5880,5880,5880,5880,0
20230713,180900,10547763090,5880,5880,5880,5880,0
20230713,180800,10547763090,5880,5880,5880,5880,0
20230713,180700,10547763090,5880,5880,5880,5880,0
20230713,180600,10547763090,5880,5880,5880,5880,0
20230713,180500,10547763090,5880,5880,5880,5880,0
20230713,180400,10547763090,5880,5880,5880,5880,0
20230713,180300,10547763090,5880,5880,5880,5880,0
20230713,180200,10547763090,5880,5880,5880,5880,0
20230713,180100,10547763090,5880,5880,5880,5880,0
20230713,180000,10547763090,5880,5880,5880,5880,0
20230713,175900,10547763090,5880,5880,5880,5880,0
20230713,175800,10547763090,5880,5880,5880,5880,0
20230713,175700,10547763090,5880,5880,5880,5880,0
20230713,175600,10547763090,5880,5880,5880,5880,0
20230713,175500,10547763090,5880,5880,5880,5880,0
20230713,175400,10547763090,5880,5880,5880,5880,0
20230713,175300,10547763090,5880,5880,5880,5880,14995
20230713,175200,10547763090,5880,5880,5880,5880,0
20230713,175100,10547763090,5880,5880,5880,5880,0
20230713,175000,10547763090,5880,5880,5880,5880,0
20230713,174900,10547763090,5880,5880,5880,5880,0
20230713,174800,10547763090,5880,5880,5880,5880,0
20230713,174700,10547763090,5880,5880,5880,5880,0
20230713,174600,10547763090,5880,5880,5880,5880,0
20230713,174500,10547763090,5880,5880,5880,5880,0
20230713,174400,10547763090,5880,5880,5880,5880,0
20230713,174300,10547763090,5880,5880,5880,5880,0
20230713,174200,10547763090,5880,5880,5880,5880,0
20230713,174100,10547763090,5880,5880,5880,5880,0
20230713,174000,10547763090,5880,5880,5880,5880,0
20230713,173900,10547763090,5880,5880,5880,5880,0
20230713,173800,10547763090,5880,5880,5880,5880,0
20230713,173700,10547763090,5880,5880,5880,5880,0
20230713,173600,10547763090,5880,5880,5880,5880,0
20230713,173500,10547763090,5880,5880,5880,5880,0
20230713,173400,10547763090,5880,5880,5880,5880,0
20230713,173300,10547763090,5880,5880,5880,5880,0
20230713,173200,10547763090,5880,5880,5880,5880,0
20230713,173100,10547763090,5880,5880,5880,5880,0
20230713,173000,10547763090,5880,5880,5880,5880,0
20230713,172900,10547763090,5880,5880,5880,5880,0
20230713,172800,10547763090,5880,5880,5880,5880,0
20230713,172700,10547763090,5880,5880,5880,5880,0
20230713,172600,10547763090,5880,5880,5880,5880,0
20230713,172500,10547763090,5880,5880,5880,5880,0
20230713,172400,10547763090,5880,5880,5880,5880,0
20230713,172300,10547763090,5880,5880,5880,5880,14995
20230713,172200,10547763090,5880,5880,5880,5880,0
20230713,172100,10547763090,5880,5880,5880,5880,0
20230713,172000,10547763090,5880,5880,5880,5880,0
20230713,171900,10547763090,5880,5880,5880,5880,0
20230713,171800,10547763090,5880,5880,5880,5880,0
20230713,171700,10547763090,5880,5880,5880,5880,0
20230713,171600,10547763090,5880,5880,5880,5880,0
20230713,171500,10547763090,5880,5880,5880,5880,0
20230713,171400,10547763090,5880,5880,5880,5880,0
20230713,171300,10547763090,5880,5880,5880,5880,0
20230713,171200,10547763090,5880,5880,5880,5880,0
20230713,171100,10547763090,5880,5880,5880,5880,0
20230713,171000,10547763090,5880,5880,5880,5880,0
20230713,170900,10547763090,5880,5880,5880,5880,0
20230713,170800,10547763090,5880,5880,5880,5880,0
20230713,170700,10547763090,5880,5880,5880,5880,0
20230713,170600,10547763090,5880,5880,5880,5880,0
20230713,170500,10547763090,5880,5880,5880,5880,0
20230713,170400,10547763090,5880,5880,5880,5880,0
20230713,170300,10547763090,5880,5880,5880,5880,0
20230713,170200,10547763090,5880,5880,5880,5880,0
20230713,170100,10547763090,5880,5880,5880,5880,0
20230713,170000,10547763090,5880,5880,5880,5880,0
20230713,165900,10547763090,5880,5880,5880,5880,0
20230713,165800,10547763090,5880,5880,5880,5880,0
20230713,165700,10547763090,5880,5880,5880,5880,0
20230713,165600,10547763090,5880,5880,5880,5880,0
20230713,165500,10547763090,5880,5880,5880,5880,0
20230713,165400,10547763090,5880,5880,5880,5880,0
20230713,165300,10547763090,5880,5880,5880,5880,14995
20230713,165200,10547763090,5880,5880,5880,5880,0
20230713,165100,10547763090,5880,5880,5880,5880,0
20230713,165000,10547763090,5880,5880,5880,5880,0
20230713,164900,10547763090,5880,5880,5880,5880,0
20230713,164800,10547763090,5880,5880,5880,5880,0
20230713,164700,10547763090,5880,5880,5880,5880,0
20230713,164600,10547763090,5880,5880,5880,5880,0
20230713,164500,10547763090,5880,5880,5880,5880,0
20230713,164400,10547763090,5880,5880,5880,5880,0
20230713,164300,10547763090,5880,5880,5880,5880,0
20230713,164200,10547763090,5880,5880,5880,5880,0
20230713,164100,10547763090,5880,5880,5880,5880,0
20230713,164000,10547763090,5880,5880,5880,5880,0
20230713,163900,10547763090,5880,5880,5880,5880,0
20230713,163800,10547763090,5880,5880,5880,5880,0
20230713,163700,10547763090,5880,5880,5880,5880,0
20230713,163600,10547763090,5880,5880,5880,5880,0
20230713,163500,10547763090,5880,5880,5880,5880,0
20230713,163400,10547763090,5880,5880,5880,5880,0
20230713,163300,10547763090,5880,5880,5880,5880,0
20230713,163200,10547763090,5880,5880,5880,5880,0
20230713,163100,10547763090,5880,5880,5880,5880,0
20230713,163000,10547763090,5880,5880,5880,5880,0
20230713,162900,10547763090,5880,5880,5880,5880,0
20230713,162800,10547763090,5880,5880,5880,5880,0
20230713,162700,10547763090,5880,5880,5880,5880,0
20230713,162600,10547763090,5880,5880,5880,5880,0
20230713,162500,10547763090,5880,5880,5880,5880,0
20230713,162400,10547763090,5880,5880,5880,5880,0
20230713,162300,10547763090,5880,5880,5880,5880,14995
20230713,162200,10547763090,5880,5880,5880,5880,0
20230713,162100,10547763090,5880,5880,5880,5880,0
20230713,162000,10547763090,5880,5880,5880,5880,0
20230713,161900,10547763090,5880,5880,5880,5880,0
20230713,161800,10547763090,5880,5880,5880,5880,0
20230713,161700,10547763090,5880,5880,5880,5880,0
20230713,161600,10547763090,5880,5880,5880,5880,0
20230713,161500,10547763090,5880,5880,5880,5880,0
20230713,161400,10547763090,5880,5880,5880,5880,0
20230713,161300,10547763090,5880,5880,5880,5880,0
20230713,161200,10547763090,5880,5880,5880,5880,0
20230713,161100,10547763090,5880,5880,5880,5880,0
20230713,161000,10547763090,5880,5880,5880,5880,0
20230713,160900,10547763090,5880,5880,5880,5880,0
20230713,160800,10547763090,5880,5880,5880,5880,0
20230713,160700,10547763090,5880,5880,5880,5880,0
20230713,160600,10547763090,5880,5880,5880,5880,0
20230713,160500,10547763090,5880,5880,5880,5880,0
20230713,160400,10547763090,5880,5880,5880,5880,0
20230713,160300,10547763090,5880,5880,5880,5880,0
20230713,160200,10547763090,5880,5880,5880,5880,0
20230713,160100,10547763090,5880,5880,5880,5880,0
20230713,160000,10547763090,5880,5880,5880,5880,0
20230713,155900,10547763090,5880,5880,5880,5880,0
20230713,155800,10547763090,5880,5880,5880,5880,0
20230713,155700,10547763090,5880,5880,5880,5880,0
20230713,155600,10547763090,5880,5880,5880,5880,0
20230713,155500,10547763090,5880,5880,5880,5880,0
20230713,155400,10547763090,5880,5880,5880,5880,0
20230713,155300,10547763090,5880,5880,5880,5880,14995
20230713,155200,10547763090,5880,5880,5880,5880,0
20230713,155100,10547763090,5880,5880,5880,5880,0
20230713,155000,10547763090,5880,5880,5880,5880,0
20230713,154900,10547763090,5880,5880,5880,5880,0
20230713,154800,10547763090,5880,5880,5880,5880,0
20230713,154700,10547763090,5880,5880,5880,5880,0
20230713,154600,10547763090,5880,5880,5880,5880,0
20230713,154500,10547763090,5880,5880,5880,5880,0
20230713,154400,10547763090,5880,5880,5880,5880,0
20230713,154300,10547763090,5880,5880,5880,5880,0
20230713,154200,10547763090,5880,5880,5880,5880,0
20230713,154100,10547763090,5880,5880,5880,5880,0
20230713,154000,10547763090,5880,5880,5880,5880,0
20230713,153900,10547763090,5880,5880,5880,5880,0
20230713,153800,10547763090,5880,5880,5880,5880,0
20230713,153700,10547763090,5880,5880,5880,5880,0
20230713,153600,10547763090,5880,5880,5880,5880,0
20230713,153500,10547763090,5880,5880,5880,5880,0
20230713,153400,10547763090,5880,5880,5880,5880,0
20230713,153300,10547763090,5880,5880,5880,5880,0
20230713,153200,10547763090,5880,5880,5880,5880,0
20230713,153100,10547763090,5880,5880,5880,5880,0
20230713,153000,10547763090,5880,5880,5880,5880,14995
20230713,152900,10459592490,5860,5860,5860,5860,0
20230713,152800,10459592490,5860,5860,5860,5860,0
20230713,152700,10459592490,5860,5860,5860,5860,0
20230713,152600,10459592490,5860,5860,5860,5860,0
20230713,152500,10459592490,5860,5860,5860,5860,0
20230713,152400,10459592490,5860,5860,5860,5860,0
20230713,152300,10459592490,5860,5860,5860,5860,0
20230713,152200,10459592490,5860,5860,5860,5860,0
20230713,152100,10459592490,5860,5860,5860,5860,0
20230713,152000,10459592490,5860,5860,5860,5860,0
20230713,151900,10459592490,5860,5890,5910,5860,7561
20230713,151800,10415102040,5880,5880,5890,5880,1224
20230713,151700,10407902720,5890,5890,5890,5870,873
20230713,151600,10402767570,5890,5880,5890,5880,150
20230713,151500,10401884980,5880,5870,5880,5860,4002
20230713,151400,10378389060,5870,5860,5870,5850,4142
20230713,151300,10354146050,5860,5860,5860,5850,4736
20230713,151200,10326432610,5860,5860,5860,5850,3811
20230713,151100,10304100950,5860,5850,5870,5850,561
20230713,151000,10300818450,5860,5870,5870,5850,6469
20230713,150900,10262945280,5870,5860,5870,5850,5654
20230713,150800,10229829980,5870,5860,5880,5860,7521
20230713,150700,10185721590,5870,5880,5880,5860,3035
20230713,150600,10167926290,5870,5890,5890,5870,677
20230713,150500,10163941130,5890,5890,5890,5860,5632
20230713,150400,10130894810,5890,5900,5900,5880,2011
20230713,150300,10119063240,5900,5890,5900,5890,206
20230713,150200,10117848840,5900,5900,5910,5900,73
20230713,150100,10117418100,5900,5900,5900,5880,1660
20230713,150000,10107630440,5890,5900,5900,5890,827
20230713,145900,10102758490,5900,5890,5900,5880,1979
20230713,145800,10091107760,5890,5900,5900,5890,135
20230713,145700,10090312510,5900,5900,5900,5880,177
20230713,145600,10089270910,5900,5900,5900,5890,50
20230713,145500,10088976100,5880,5900,5900,5880,4
20230713,145400,10088952540,5890,5890,5900,5890,291
20230713,145300,10087237150,5890,5900,5900,5890,31
20230713,145200,10087054520,5900,5890,5910,5880,565
20230713,145100,10083730830,5890,5910,5920,5880,5111
20230713,145000,10053621790,5910,5900,5910,5900,838
20230713,144900,10048674680,5900,5900,5900,5900,771
20230713,144800,10044125780,5900,5900,5900,5900,217
20230713,144700,10042845480,5890,5890,5890,5880,3317
20230713,144600,10023315150,5890,5890,5900,5880,1176
20230713,144500,10016389350,5890,5890,5890,5890,1636
20230713,144400,10006753310,5890,5880,5890,5880,735
20230713,144300,10002429980,5880,5890,5890,5880,484
20230713,144200,9999580520,5900,5890,5900,5890,908
20230713,144100,9994231580,5900,5900,5910,5900,848
20230713,144000,9989228360,5900,5880,5900,5870,3547
20230713,143900,9968399480,5880,5910,5910,5880,6225
20230713,143800,9931724800,5900,5910,5910,5900,21
20230713,143700,9931600790,5910,5910,5920,5900,565
20230713,143600,9928262540,5920,5920,5930,5900,183
20230713,143500,9927180290,5940,5920,5940,5900,2134
20230713,143400,9914555540,5920,5920,5930,5910,807
20230713,143300,9909777810,5920,5920,5920,5900,1534
20230713,143200,9900720530,5920,5910,5920,5900,443
20230713,143100,9898102400,5910,5910,5910,5900,355
20230713,143000,9896006450,5900,5920,5920,5900,3042
20230713,142900,9878026480,5920,5920,5920,5920,226
20230713,142800,9876688560,5910,5920,5920,5910,1190
20230713,142700,9869653780,5930,5920,5930,5910,1145
20230713,142600,9862883190,5920,5900,5920,5900,2429
20230713,142500,9848544580,5910,5890,5910,5890,426
20230713,142400,9846032620,5900,5890,5900,5890,1221
20230713,142300,9838840920,5890,5880,5900,5880,98
20230713,142200,9838264080,5900,5900,5900,5890,522
20230713,142100,9835184490,5900,5890,5900,5880,216
20230713,142000,9833913650,5880,5900,5900,5880,3859
20230713,141900,9811184050,5890,5910,5920,5890,1881
20230713,141800,9800086050,5920,5920,5920,5900,3398
20230713,141700,9780022520,5920,5920,5920,5910,407
20230713,141600,9777614960,5910,5910,5910,5910,211
20230713,141500,9776367950,5910,5910,5920,5910,92
20230713,141400,9775824210,5910,5910,5910,5900,1308
20230713,141300,9768097940,5910,5900,5910,5900,510
20230713,141200,9765088610,5900,5880,5900,5880,2372
20230713,141100,9751129070,5880,5870,5880,5860,4114
20230713,141000,9726978270,5880,5880,5890,5870,653
20230713,140900,9723138660,5890,5890,5890,5880,1885
20230713,140800,9712047870,5880,5910,5910,5880,2492
20230713,140700,9697353780,5920,5890,5920,5880,2646
20230713,140600,9681748730,5890,5870,5890,5850,6080
20230713,140500,9646102240,5870,5840,5870,5830,21607
20230713,140400,9519858610,5850,5870,5870,5850,3172
20230713,140300,9501279130,5870,5870,5880,5840,4902
20230713,140200,9472577980,5880,5920,5920,5860,18801
20230713,140100,9361962110,5920,5930,5930,5910,4808
20230713,140000,9333515250,5930,5940,5940,5930,2029
20230713,135900,9321482740,5940,5930,5950,5920,1559
20230713,135800,9312217830,5930,5970,5970,5810,39033
20230713,135700,9081633770,5970,5970,5970,5960,2674
20230713,135600,9065690080,5970,5970,5980,5960,9543
20230713,135500,9008722980,5980,5990,5990,5970,9703
20230713,135400,8950745140,5970,5980,6000,5970,7982
20230713,135300,8903005850,5980,6030,6030,5980,15268
20230713,135200,8811543070,6030,6030,6030,6010,769
20230713,135100,8806918130,6020,6030,6030,6020,1656
20230713,135000,8796948420,6020,6030,6030,6020,3849
20230713,134900,8773771700,6030,6040,6040,6030,1521
20230713,134800,8764594890,6030,6040,6040,6030,580
20230713,134700,8761096370,6040,6030,6050,6030,17272
20230713,134600,8656936210,6020,6030,6030,6020,4960
20230713,134500,8627051410,6030,6040,6040,6030,628
20230713,134400,8623258810,6050,6040,6050,6030,1340
20230713,134300,8615168280,6040,6050,6050,6040,5173
20230713,134200,8583900550,6050,6060,6060,6050,240
20230713,134100,8582448430,6070,6060,6070,6060,18
20230713,134000,8582339210,6060,6060,6060,6050,4116
20230713,133900,8557406560,6060,6050,6060,6050,1358
20230713,133800,8549190570,6060,6070,6070,6060,1091
20230713,133700,8542579040,6060,6070,6070,6060,122
20230713,133600,8541839670,6050,6070,6070,6050,1568
20230713,133500,8532340830,6070,6090,6090,6070,1307
20230713,133400,8524407320,6070,6090,6090,6070,3
20230713,133300,8524389070,6090,6090,6090,6090,1
20230713,133200,8524382980,6090,6090,6090,6050,53
20230713,133100,8524061930,6090,6070,6090,6050,3302
20230713,133000,8504061660,6090,6070,6090,6060,1394
20230713,132900,8495608840,6090,6060,6090,6060,41
20230713,132800,8495359420,6070,6080,6090,6060,1675
20230713,132700,8485202470,6090,6080,6090,6080,508
20230713,132600,8482113770,6090,6090,6090,6090,10
20230713,132500,8482052870,6100,6100,6100,6080,8
20230713,132400,8482004150,6100,6070,6100,6060,524
20230713,132300,8478813340,6090,6080,6090,6050,1553
20230713,132200,8469395750,6090,6090,6100,6080,3824
20230713,132100,8446128510,6100,6100,6110,6100,1760
20230713,132000,8435392440,6110,6110,6110,6100,249
20230713,131900,8433872300,6100,6110,6120,6100,1117
20230713,131800,8427056540,6110,6110,6120,6100,2294
20230713,131700,8413040190,6110,6110,6110,6100,777
20230713,131600,8408297270,6110,6100,6110,6090,1209
20230713,131500,8400922420,6100,6090,6100,6080,4260
20230713,131400,8374983270,6070,6070,6090,6070,821
20230713,131300,8369993120,6070,6070,6070,6060,1080
20230713,131200,8363438800,6080,6070,6090,6040,3508
20230713,131100,8342182610,6090,6100,6100,6060,3005
20230713,131000,8323925590,6070,6090,6100,6070,964
20230713,130900,8318056620,6090,6090,6090,6080,186
20230713,130800,8316924100,6090,6100,6100,6070,101
20230713,130700,8316310000,6100,6060,6100,6060,1816
20230713,130600,8305285270,6050,6050,6060,6050,5465
20230713,130500,8272207950,6060,6060,6070,6050,2966
20230713,130400,8254239060,6070,6070,6070,6060,2384
20230713,130300,8239791940,6060,6070,6070,6060,1100
20230713,130200,8233125100,6070,6070,6070,6060,2271
20230713,130100,8219340430,6070,6080,6080,6070,6320
20230713,130000,8180942570,6090,6100,6100,6090,8204
20230713,125900,8130932040,6100,6110,6110,6100,600
20230713,125800,8127271540,6110,6110,6110,6110,0
20230713,125700,8127271540,6110,6110,6110,6100,218
20230713,125600,8125941430,6110,6100,6110,6100,1037
20230713,125500,8119615650,6100,6100,6110,6100,505
20230713,125400,8116532800,6100,6110,6110,6100,1993
20230713,125300,8104375450,6110,6100,6110,6100,503
20230713,125200,8101307030,6100,6100,6100,6100,659
20230713,125100,8097287130,6100,6100,6100,6100,82
20230713,125000,8096786930,6100,6100,6100,6090,239
20230713,124900,8095330680,6100,6100,6100,6090,1331
20230713,124800,8087219870,6090,6100,6100,6090,563
20230713,124700,8083791080,6100,6100,6100,6100,69
20230713,124600,8083370180,6090,6100,6100,6090,4475
20230713,124500,8056110520,6090,6090,6090,6090,2234
20230713,124400,8042505460,6090,6100,6100,6090,133
20230713,124300,8041695380,6090,6100,6100,6090,1425
20230713,124200,8033016970,6100,6100,6100,6100,137
20230713,124100,8032181270,6100,6100,6100,6100,1650
20230713,124000,8022116270,6100,6100,6100,6100,0
20230713,123900,8022116270,6100,6100,6100,6100,1050
20230713,123800,8015711270,6100,6100,6100,6100,705
20230713,123700,8011410770,6100,6110,6110,6100,768
20230713,123600,8006722960,6110,6110,6110,6100,3517
20230713,123500,7985264390,6110,6110,6110,6110,1600
20230713,123400,7975488390,6110,6120,6120,6110,347
20230713,123300,7973367920,6120,6110,6120,6110,162
20230713,123200,7972377990,6120,6120,6120,6120,1
20230713,123100,7972371870,6130,6120,6130,6110,271
20230713,123000,7970713310,6120,6110,6120,6110,144
20230713,122900,7969832900,6120,6120,6120,6110,132
20230713,122800,7969026050,6120,6120,6120,6120,1115
20230713,122700,7962202250,6120,6120,6120,6110,444
20230713,122600,7959487050,6120,6120,6120,6120,54
20230713,122500,7959156570,6120,6120,6120,6110,422
20230713,122400,7956576140,6110,6130,6130,6110,5159
20230713,122300,7924975730,6140,6130,6140,6130,765
20230713,122200,7920285970,6140,6140,6140,6140,2
20230713,122100,7920273690,6140,6140,6140,6140,586
20230713,122000,7916675650,6140,6130,6140,6130,3
20230713,121900,7916657240,6140,6130,6140,6130,11
20230713,121800,7916589710,6130,6130,6140,6130,504
20230713,121700,7913497590,6130,6130,6140,6130,541
20230713,121600,7910179420,6130,6130,6130,6120,295
20230713,121500,7908373490,6120,6140,6140,6120,500
20230713,121400,7905311490,6140,6130,6140,6130,782
20230713,121300,7900515500,6120,6120,6120,6120,100
20230713,121200,7899903500,6120,6120,6120,6120,1325
20230713,121100,7891794500,6130,6130,6130,6130,1
20230713,121000,7891788370,6120,6120,6120,6120,73
20230713,120900,7891341610,6130,6120,6130,6110,532
20230713,120800,7888085890,6120,6110,6140,6110,110
20230713,120700,7887412940,6140,6130,6140,6100,8265
20230713,120600,7836906370,6140,6120,6140,6120,574
20230713,120500,7833391110,6130,6130,6130,6120,118
20230713,120400,7832667780,6130,6140,6140,6130,2237
20230713,120300,7818932610,6130,6140,6140,6120,611
20230713,120200,7815190880,6140,6140,6140,6140,312
20230713,120100,7813275200,6140,6130,6140,6120,606
20230713,120000,7809561580,6130,6130,6130,6120,607
20230713,115900,7805845570,6130,6130,6130,6130,279
20230713,115800,7804135300,6130,6130,6130,6120,180
20230713,115700,7803033500,6120,6130,6130,6120,206
20230713,115600,7801772470,6130,6140,6140,6120,1399
20230713,115500,7793210290,6120,6130,6130,6120,188
20230713,115400,7792057860,6140,6130,6140,6130,408
20230713,115300,7789552840,6140,6130,6140,6110,7196
20230713,115200,7745500010,6140,6150,6150,6140,575
20230713,115100,7741964390,6150,6140,6150,6130,652
20230713,115000,7737965250,6150,6160,6160,6150,138
20230713,114900,7737116450,6130,6160,6160,6130,1622
20230713,114800,7727140270,6160,6130,6160,6120,1355
20230713,114700,7718837420,6130,6140,6160,6130,7092
20230713,114600,7675343830,6140,6160,6160,6140,1834
20230713,114500,7664076970,6170,6140,6170,6140,905
20230713,114400,7658493970,6150,6160,6170,6150,184
20230713,114300,7657361070,6160,6140,6170,6140,263
20230713,114200,7655745740,6140,6160,6160,6140,7584
20230713,114100,7609148750,6160,6150,6160,6150,1390
20230713,114000,7600596880,6150,6160,6170,6140,7920
20230713,113900,7551867040,6160,6190,6190,6160,7294
20230713,113800,7506854450,6190,6180,6190,6170,6503
20230713,113700,7466665740,6180,6180,6200,6160,16363
20230713,113600,7365566870,6180,6190,6220,6140,38534
20230713,113500,7126883160,6190,6180,6230,6140,55784
20230713,113400,6781244880,6190,6120,6200,6120,41466
20230713,113300,6525107850,6120,6130,6130,6120,2390
20230713,113200,6510458930,6130,6120,6130,6120,823
20230713,113100,6505415650,6120,6120,6130,6120,791
20230713,113000,6500570200,6110,6130,6130,6110,646
20230713,112900,6496621580,6120,6120,6120,6120,165
20230713,112800,6495611780,6110,6130,6130,6110,2434
20230713,112700,6480724590,6130,6120,6130,6120,892
20230713,112600,6475265250,6130,6130,6130,6130,103
20230713,112500,6474633860,6130,6130,6130,6130,101
20230713,112400,6474014730,6140,6140,6140,6140,336
20230713,112300,6471951690,6140,6130,6140,6110,2831
20230713,112200,6454625590,6140,6140,6140,6140,556
20230713,112100,6451211750,6120,6130,6130,6120,999
20230713,112000,6445088430,6130,6120,6140,6110,2375
20230713,111900,6430541320,6120,6120,6120,6120,1863
20230713,111800,6419139760,6120,6130,6130,6120,670
20230713,111700,6415039130,6120,6120,6130,6120,199
20230713,111600,6413821230,6120,6120,6120,6120,1685
20230713,111500,6403509030,6120,6140,6140,6120,1596
20230713,111400,6393730600,6140,6130,6140,6120,2552
20230713,111300,6378087080,6130,6130,6130,6130,2533
20230713,111200,6362559790,6130,6130,6130,6130,62
20230713,111100,6362179730,6120,6130,6140,6120,1591
20230713,111000,6352421760,6110,6170,6170,6100,6396
20230713,110900,6313162590,6170,6110,6180,6110,15606
20230713,110800,6217270260,6110,6120,6120,6110,785
20230713,110700,6212469890,6120,6110,6120,6110,2965
20230713,110600,6194350930,6110,6110,6110,6110,678
20230713,110500,6190208350,6110,6110,6120,6110,1357
20230713,110400,6181916990,6120,6130,6130,6110,1442
20230713,110300,6173097990,6120,6120,6130,6120,2580
20230713,110200,6157308170,6130,6120,6130,6120,1733
20230713,110100,6146698270,6120,6110,6120,6110,652
20230713,110000,6142712720,6110,6100,6110,6100,571
20230713,105900,6139227970,6100,6100,6100,6100,1780
20230713,105800,6128369970,6100,6130,6130,6100,16959
20230713,105700,6024678830,6130,6100,6130,6100,2276
20230713,105600,6010749140,6110,6110,6120,6100,2328
20230713,105500,5996522400,6100,6100,6120,6090,5501
20230713,105400,5962918320,6120,6100,6120,6100,4065
20230713,105300,5938075320,6100,6150,6160,6080,21695
20230713,105200,5805353240,6140,6160,6180,6120,30811
20230713,105100,5615623740,6160,6140,6170,6120,64978
20230713,105000,5215991360,6140,6180,6180,6070,34586
20230713,104900,5004915340,6180,6050,6200,6040,60272
20230713,104800,4634249620,6050,6050,6050,6040,2773
20230713,104700,4617500460,6050,6050,6050,6040,625
20230713,104600,4613719610,6050,6040,6050,6030,1836
20230713,104500,4602625700,6040,6040,6040,6040,251
20230713,104400,4601109660,6040,6040,6040,6040,1452
20230713,104300,4592339580,6050,6040,6050,6040,1697
20230713,104200,4582089120,6040,6040,6050,6040,1526
20230713,104100,4572871880,6040,6030,6050,6030,2513
20230713,104000,4557699460,6040,6030,6050,6020,1287
20230713,103900,4549938030,6020,6030,6030,6010,10392
20230713,103800,4487375060,6030,6060,6060,6030,15480
20230713,103700,4393849470,6070,6060,6070,6050,4582
20230713,103600,4366086340,6060,6070,6070,6060,1110
20230713,103500,4359349640,6070,6060,6070,6050,2455
20230713,103400,4344465290,6060,6070,6080,6050,4297
20230713,103300,4318415340,6070,6090,6090,6070,2903
20230713,103200,4300791300,6080,6080,6090,6080,200
20230713,103100,4299575150,6080,6080,6090,6070,1770
20230713,103000,4288823710,6090,6070,6090,6070,503
20230713,102900,4285768110,6080,6080,6080,6070,1633
20230713,102800,4275840470,6080,6080,6080,6080,3
20230713,102700,4275822230,6080,6070,6080,6070,315
20230713,102600,4273907140,6070,6070,6080,6070,204
20230713,102500,4272668830,6080,6070,6080,6070,292
20230713,102400,4270896350,6070,6080,6080,6070,705
20230713,102300,4266616950,6070,6070,6080,6070,124
20230713,102200,4265864030,6070,6070,6070,6060,510
20230713,102100,4262769830,6070,6060,6070,6060,3920
20230713,102000,4239000410,6060,6070,6080,6060,6859
20230713,101900,4197365350,6080,6080,6090,6070,4524
20230713,101800,4169896510,6090,6080,6090,6080,1618
20230713,101700,4160058960,6080,6080,6090,6080,2157
20230713,101600,4146943200,6080,6080,6090,6080,4203
20230713,101500,4121388880,6080,6090,6100,6080,1527
20230713,101400,4112090960,6090,6080,6090,6080,1427
20230713,101300,4103408860,6080,6090,6090,6080,10432
20230713,101200,4039931310,6100,6100,6100,6100,1148
20230713,101100,4032928510,6100,6110,6110,6100,171
20230713,101000,4031885040,6110,6100,6110,6090,913
20230713,100900,4026311720,6100,6100,6100,6090,1148
20230713,100800,4019310080,6090,6090,6090,6090,166
20230713,100700,4018299140,6100,6100,6100,6090,395
20230713,100600,4015892140,6110,6100,6110,6090,4049
20230713,100500,3991173730,6090,6090,6100,6090,8210
20230713,100400,3941174730,6090,6100,6100,6090,230
20230713,100300,3939771760,6090,6100,6100,6090,1000
20230713,100200,3933680600,6090,6100,6120,6090,3195
20230713,100100,3914200280,6120,6120,6120,6120,669
20230713,100000,3910106000,6120,6100,6120,6100,5910
20230713,095900,3874003210,6090,6090,6100,6090,1448
20230713,095800,3865184390,6090,6100,6100,6090,1395
20230713,095700,3856679390,6100,6100,6100,6090,509
20230713,095600,3853577520,6100,6110,6110,6100,2006
20230713,095500,3841340870,6110,6100,6110,6100,110
20230713,095400,3840669770,6100,6100,6100,6090,2919
20230713,095300,3822868820,6110,6110,6110,6110,235
20230713,095200,3821432970,6100,6100,6100,6100,12
20230713,095100,3821359770,6110,6100,6110,6100,272
20230713,095000,3819698310,6110,6110,6120,6100,455
20230713,094900,3816919210,6110,6100,6130,6100,2268
20230713,094800,3803038040,6100,6120,6120,6100,1998
20230713,094700,3790833830,6120,6110,6130,6110,3103
20230713,094600,3771842590,6110,6110,6110,6100,1045
20230713,094500,3765458290,6110,6110,6110,6110,455
20230713,094400,3762678240,6100,6100,6120,6100,3612
20230713,094300,3740633410,6090,6120,6120,6090,1097
20230713,094200,3733933890,6110,6090,6110,6080,5258
20230713,094100,3701903490,6080,6090,6090,6080,3769
20230713,094000,3678985500,6090,6100,6100,6080,7138
20230713,093900,3635541180,6090,6100,6100,6090,1627
20230713,093800,3625628830,6110,6100,6120,6100,971
20230713,093700,3619700410,6100,6090,6120,6090,2488
20230713,093600,3604514200,6090,6080,6100,6070,4415
20230713,093500,3577665930,6080,6080,6090,6080,2348
20230713,093400,3563382610,6080,6090,6100,6080,3762
20230713,093300,3540503070,6090,6100,6100,6080,9908
20230713,093200,3480210100,6090,6100,6110,6090,5335
20230713,093100,3447696640,6100,6110,6110,6100,5209
20230713,093000,3415910450,6110,6110,6120,6110,11470
20230713,092900,3345828710,6110,6120,6120,6110,2451
20230713,092800,3330836430,6120,6120,6130,6120,1749
20230713,092700,3320132150,6120,6130,6140,6120,1804
20230713,092600,3309087780,6120,6130,6140,6120,2067
20230713,092500,3296422440,6140,6140,6140,6130,1334
20230713,092400,3288239610,6140,6130,6150,6120,2305
20230713,092300,3274109320,6120,6120,6130,6120,2729
20230713,092200,3257407800,6120,6120,6120,6120,4218
20230713,092100,3231593640,6120,6110,6130,6110,2155
20230713,092000,3218395390,6110,6130,6130,6110,2276
20230713,091900,3204467440,6130,6130,6130,6110,4088
20230713,091800,3179434230,6130,6120,6140,6120,3335
20230713,091700,3159015150,6130,6160,6160,6130,18678
20230713,091600,3044259840,6160,6160,6170,6150,4504
20230713,091500,3016503820,6160,6160,6160,6150,5539
20230713,091400,2982395990,6160,6170,6180,6150,13983
20230713,091300,2896256510,6170,6160,6180,6150,13249
20230713,091200,2814519950,6160,6140,6160,6120,13654
20230713,091100,2730521090,6140,6100,6150,6100,6494
20230713,091000,2690768720,6100,6110,6110,6090,9241
20230713,090900,2634392210,6100,6100,6100,6090,6795
20230713,090800,2592967220,6100,6090,6100,6080,5354
20230713,090700,2560368010,6090,6080,6110,6070,6505
20230713,090600,2520759270,6080,6100,6110,6080,14247
20230713,090500,2433869270,6100,6080,6120,6060,12973
20230713,090400,2354752770,6080,6160,6170,6030,81040
20230713,090300,1860331320,6160,6150,6190,6140,29985
20230713,090200,1675655350,6160,6140,6200,6120,32343
20230713,090100,1476618800,6140,6270,6280,6130,69074
20230713,090000,1048508660,6240,6260,6340,6190,167326