KissMeData/139130/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,200800,3349427600,7350,7350,7350,7350,17051
20230712,200700,3349427600,7350,7350,7350,7350,0
20230712,200600,3349427600,7350,7350,7350,7350,0
20230712,200500,3349427600,7350,7350,7350,7350,0
20230712,200400,3349427600,7350,7350,7350,7350,0
20230712,200300,3349427600,7350,7350,7350,7350,0
20230712,200200,3349427600,7350,7350,7350,7350,0
20230712,200100,3349427600,7350,7350,7350,7350,0
20230712,200000,3349427600,7350,7350,7350,7350,0
20230712,195900,3349427600,7350,7350,7350,7350,0
20230712,195800,3349427600,7350,7350,7350,7350,0
20230712,195700,3349427600,7350,7350,7350,7350,0
20230712,195600,3349427600,7350,7350,7350,7350,0
20230712,195500,3349427600,7350,7350,7350,7350,0
20230712,195400,3349427600,7350,7350,7350,7350,0
20230712,195300,3349427600,7350,7350,7350,7350,0
20230712,195200,3349427600,7350,7350,7350,7350,0
20230712,195100,3349427600,7350,7350,7350,7350,0
20230712,195000,3349427600,7350,7350,7350,7350,0
20230712,194900,3349427600,7350,7350,7350,7350,0
20230712,194800,3349427600,7350,7350,7350,7350,0
20230712,194700,3349427600,7350,7350,7350,7350,0
20230712,194600,3349427600,7350,7350,7350,7350,0
20230712,194500,3349427600,7350,7350,7350,7350,0
20230712,194400,3349427600,7350,7350,7350,7350,0
20230712,194300,3349427600,7350,7350,7350,7350,0
20230712,194200,3349427600,7350,7350,7350,7350,0
20230712,194100,3349427600,7350,7350,7350,7350,0
20230712,194000,3349427600,7350,7350,7350,7350,0
20230712,193900,3349427600,7350,7350,7350,7350,0
20230712,193800,3349427600,7350,7350,7350,7350,17051
20230712,193700,3349427600,7350,7350,7350,7350,0
20230712,193600,3349427600,7350,7350,7350,7350,0
20230712,193500,3349427600,7350,7350,7350,7350,0
20230712,193400,3349427600,7350,7350,7350,7350,0
20230712,193300,3349427600,7350,7350,7350,7350,0
20230712,193200,3349427600,7350,7350,7350,7350,0
20230712,193100,3349427600,7350,7350,7350,7350,0
20230712,193000,3349427600,7350,7350,7350,7350,0
20230712,192900,3349427600,7350,7350,7350,7350,0
20230712,192800,3349427600,7350,7350,7350,7350,0
20230712,192700,3349427600,7350,7350,7350,7350,0
20230712,192600,3349427600,7350,7350,7350,7350,0
20230712,192500,3349427600,7350,7350,7350,7350,0
20230712,192400,3349427600,7350,7350,7350,7350,0
20230712,192300,3349427600,7350,7350,7350,7350,0
20230712,192200,3349427600,7350,7350,7350,7350,0
20230712,192100,3349427600,7350,7350,7350,7350,0
20230712,192000,3349427600,7350,7350,7350,7350,0
20230712,191900,3349427600,7350,7350,7350,7350,0
20230712,191800,3349427600,7350,7350,7350,7350,0
20230712,191700,3349427600,7350,7350,7350,7350,0
20230712,191600,3349427600,7350,7350,7350,7350,0
20230712,191500,3349427600,7350,7350,7350,7350,0
20230712,191400,3349427600,7350,7350,7350,7350,0
20230712,191300,3349427600,7350,7350,7350,7350,0
20230712,191200,3349427600,7350,7350,7350,7350,0
20230712,191100,3349427600,7350,7350,7350,7350,0
20230712,191000,3349427600,7350,7350,7350,7350,0
20230712,190900,3349427600,7350,7350,7350,7350,0
20230712,190800,3349427600,7350,7350,7350,7350,17051
20230712,190700,3349427600,7350,7350,7350,7350,0
20230712,190600,3349427600,7350,7350,7350,7350,0
20230712,190500,3349427600,7350,7350,7350,7350,0
20230712,190400,3349427600,7350,7350,7350,7350,0
20230712,190300,3349427600,7350,7350,7350,7350,0
20230712,190200,3349427600,7350,7350,7350,7350,0
20230712,190100,3349427600,7350,7350,7350,7350,0
20230712,190000,3349427600,7350,7350,7350,7350,0
20230712,185900,3349427600,7350,7350,7350,7350,0
20230712,185800,3349427600,7350,7350,7350,7350,0
20230712,185700,3349427600,7350,7350,7350,7350,0
20230712,185600,3349427600,7350,7350,7350,7350,0
20230712,185500,3349427600,7350,7350,7350,7350,0
20230712,185400,3349427600,7350,7350,7350,7350,0
20230712,185300,3349427600,7350,7350,7350,7350,0
20230712,185200,3349427600,7350,7350,7350,7350,0
20230712,185100,3349427600,7350,7350,7350,7350,0
20230712,185000,3349427600,7350,7350,7350,7350,0
20230712,184900,3349427600,7350,7350,7350,7350,0
20230712,184800,3349427600,7350,7350,7350,7350,0
20230712,184700,3349427600,7350,7350,7350,7350,0
20230712,184600,3349427600,7350,7350,7350,7350,0
20230712,184500,3349427600,7350,7350,7350,7350,0
20230712,184400,3349427600,7350,7350,7350,7350,0
20230712,184300,3349427600,7350,7350,7350,7350,0
20230712,184200,3349427600,7350,7350,7350,7350,0
20230712,184100,3349427600,7350,7350,7350,7350,0
20230712,184000,3349427600,7350,7350,7350,7350,0
20230712,183900,3349427600,7350,7350,7350,7350,0
20230712,183800,3349427600,7350,7350,7350,7350,17051
20230712,183700,3349427600,7350,7350,7350,7350,0
20230712,183600,3349427600,7350,7350,7350,7350,0
20230712,183500,3349427600,7350,7350,7350,7350,0
20230712,183400,3349427600,7350,7350,7350,7350,0
20230712,183300,3349427600,7350,7350,7350,7350,0
20230712,183200,3349427600,7350,7350,7350,7350,0
20230712,183100,3349427600,7350,7350,7350,7350,0
20230712,183000,3349427600,7350,7350,7350,7350,0
20230712,182900,3349427600,7350,7350,7350,7350,0
20230712,182800,3349427600,7350,7350,7350,7350,0
20230712,182700,3349427600,7350,7350,7350,7350,0
20230712,182600,3349427600,7350,7350,7350,7350,0
20230712,182500,3349427600,7350,7350,7350,7350,0
20230712,182400,3349427600,7350,7350,7350,7350,0
20230712,182300,3349427600,7350,7350,7350,7350,0
20230712,182200,3349427600,7350,7350,7350,7350,0
20230712,182100,3349427600,7350,7350,7350,7350,0
20230712,182000,3349427600,7350,7350,7350,7350,0
20230712,181900,3349427600,7350,7350,7350,7350,0
20230712,181800,3349427600,7350,7350,7350,7350,0
20230712,181700,3349427600,7350,7350,7350,7350,0
20230712,181600,3349427600,7350,7350,7350,7350,0
20230712,181500,3349427600,7350,7350,7350,7350,0
20230712,181400,3349427600,7350,7350,7350,7350,0
20230712,181300,3349427600,7350,7350,7350,7350,0
20230712,181200,3349427600,7350,7350,7350,7350,0
20230712,181100,3349427600,7350,7350,7350,7350,0
20230712,181000,3349427600,7350,7350,7350,7350,0
20230712,180900,3349427600,7350,7350,7350,7350,0
20230712,180800,3349427600,7350,7350,7350,7350,17051
20230712,180700,3349427600,7350,7350,7350,7350,0
20230712,180600,3349427600,7350,7350,7350,7350,0
20230712,180500,3349427600,7350,7350,7350,7350,0
20230712,180400,3349427600,7350,7350,7350,7350,0
20230712,180300,3349427600,7350,7350,7350,7350,0
20230712,180200,3349427600,7350,7350,7350,7350,0
20230712,180100,3349427600,7350,7350,7350,7350,0
20230712,180000,3349427600,7350,7350,7350,7350,0
20230712,175900,3349427600,7350,7350,7350,7350,0
20230712,175800,3349427600,7350,7350,7350,7350,0
20230712,175700,3349427600,7350,7350,7350,7350,0
20230712,175600,3349427600,7350,7350,7350,7350,0
20230712,175500,3349427600,7350,7350,7350,7350,0
20230712,175400,3349427600,7350,7350,7350,7350,0
20230712,175300,3349427600,7350,7350,7350,7350,0
20230712,175200,3349427600,7350,7350,7350,7350,0
20230712,175100,3349427600,7350,7350,7350,7350,0
20230712,175000,3349427600,7350,7350,7350,7350,0
20230712,174900,3349427600,7350,7350,7350,7350,0
20230712,174800,3349427600,7350,7350,7350,7350,0
20230712,174700,3349427600,7350,7350,7350,7350,0
20230712,174600,3349427600,7350,7350,7350,7350,0
20230712,174500,3349427600,7350,7350,7350,7350,0
20230712,174400,3349427600,7350,7350,7350,7350,0
20230712,174300,3349427600,7350,7350,7350,7350,0
20230712,174200,3349427600,7350,7350,7350,7350,0
20230712,174100,3349427600,7350,7350,7350,7350,0
20230712,174000,3349427600,7350,7350,7350,7350,0
20230712,173900,3349427600,7350,7350,7350,7350,0
20230712,173800,3349427600,7350,7350,7350,7350,17051
20230712,173700,3349427600,7350,7350,7350,7350,0
20230712,173600,3349427600,7350,7350,7350,7350,0
20230712,173500,3349427600,7350,7350,7350,7350,0
20230712,173400,3349427600,7350,7350,7350,7350,0
20230712,173300,3349427600,7350,7350,7350,7350,0
20230712,173200,3349427600,7350,7350,7350,7350,0
20230712,173100,3349427600,7350,7350,7350,7350,0
20230712,173000,3349427600,7350,7350,7350,7350,0
20230712,172900,3349427600,7350,7350,7350,7350,0
20230712,172800,3349427600,7350,7350,7350,7350,0
20230712,172700,3349427600,7350,7350,7350,7350,0
20230712,172600,3349427600,7350,7350,7350,7350,0
20230712,172500,3349427600,7350,7350,7350,7350,0
20230712,172400,3349427600,7350,7350,7350,7350,0
20230712,172300,3349427600,7350,7350,7350,7350,0
20230712,172200,3349427600,7350,7350,7350,7350,0
20230712,172100,3349427600,7350,7350,7350,7350,0
20230712,172000,3349427600,7350,7350,7350,7350,0
20230712,171900,3349427600,7350,7350,7350,7350,0
20230712,171800,3349427600,7350,7350,7350,7350,0
20230712,171700,3349427600,7350,7350,7350,7350,0
20230712,171600,3349427600,7350,7350,7350,7350,0
20230712,171500,3349427600,7350,7350,7350,7350,0
20230712,171400,3349427600,7350,7350,7350,7350,0
20230712,171300,3349427600,7350,7350,7350,7350,0
20230712,171200,3349427600,7350,7350,7350,7350,0
20230712,171100,3349427600,7350,7350,7350,7350,0
20230712,171000,3349427600,7350,7350,7350,7350,0
20230712,170900,3349427600,7350,7350,7350,7350,0
20230712,170800,3349427600,7350,7350,7350,7350,17051
20230712,170700,3349427600,7350,7350,7350,7350,0
20230712,170600,3349427600,7350,7350,7350,7350,0
20230712,170500,3349427600,7350,7350,7350,7350,0
20230712,170400,3349427600,7350,7350,7350,7350,0
20230712,170300,3349427600,7350,7350,7350,7350,0
20230712,170200,3349427600,7350,7350,7350,7350,0
20230712,170100,3349427600,7350,7350,7350,7350,0
20230712,170000,3349427600,7350,7350,7350,7350,0
20230712,165900,3349427600,7350,7350,7350,7350,0
20230712,165800,3349427600,7350,7350,7350,7350,0
20230712,165700,3349427600,7350,7350,7350,7350,0
20230712,165600,3349427600,7350,7350,7350,7350,0
20230712,165500,3349427600,7350,7350,7350,7350,0
20230712,165400,3349427600,7350,7350,7350,7350,0
20230712,165300,3349427600,7350,7350,7350,7350,0
20230712,165200,3349427600,7350,7350,7350,7350,0
20230712,165100,3349427600,7350,7350,7350,7350,0
20230712,165000,3349427600,7350,7350,7350,7350,0
20230712,164900,3349427600,7350,7350,7350,7350,0
20230712,164800,3349427600,7350,7350,7350,7350,0
20230712,164700,3349427600,7350,7350,7350,7350,0
20230712,164600,3349427600,7350,7350,7350,7350,0
20230712,164500,3349427600,7350,7350,7350,7350,0
20230712,164400,3349427600,7350,7350,7350,7350,0
20230712,164300,3349427600,7350,7350,7350,7350,0
20230712,164200,3349427600,7350,7350,7350,7350,0
20230712,164100,3349427600,7350,7350,7350,7350,0
20230712,164000,3349427600,7350,7350,7350,7350,0
20230712,163900,3349427600,7350,7350,7350,7350,0
20230712,163800,3349427600,7350,7350,7350,7350,17051
20230712,163700,3349427600,7350,7350,7350,7350,0
20230712,163600,3349427600,7350,7350,7350,7350,0
20230712,163500,3349427600,7350,7350,7350,7350,0
20230712,163400,3349427600,7350,7350,7350,7350,0
20230712,163300,3349427600,7350,7350,7350,7350,0
20230712,163200,3349427600,7350,7350,7350,7350,0
20230712,163100,3349427600,7350,7350,7350,7350,0
20230712,163000,3349427600,7350,7350,7350,7350,0
20230712,162900,3349427600,7350,7350,7350,7350,0
20230712,162800,3349427600,7350,7350,7350,7350,0
20230712,162700,3349427600,7350,7350,7350,7350,0
20230712,162600,3349427600,7350,7350,7350,7350,0
20230712,162500,3349427600,7350,7350,7350,7350,0
20230712,162400,3349427600,7350,7350,7350,7350,0
20230712,162300,3349427600,7350,7350,7350,7350,0
20230712,162200,3349427600,7350,7350,7350,7350,0
20230712,162100,3349427600,7350,7350,7350,7350,0
20230712,162000,3349427600,7350,7350,7350,7350,0
20230712,161900,3349427600,7350,7350,7350,7350,0
20230712,161800,3349427600,7350,7350,7350,7350,0
20230712,161700,3349427600,7350,7350,7350,7350,0
20230712,161600,3349427600,7350,7350,7350,7350,0
20230712,161500,3349427600,7350,7350,7350,7350,0
20230712,161400,3349427600,7350,7350,7350,7350,0
20230712,161300,3349427600,7350,7350,7350,7350,0
20230712,161200,3349427600,7350,7350,7350,7350,0
20230712,161100,3349427600,7350,7350,7350,7350,0
20230712,161000,3349427600,7350,7350,7350,7350,0
20230712,160900,3349427600,7350,7350,7350,7350,0
20230712,160800,3349427600,7350,7350,7350,7350,17051
20230712,160700,3349427600,7350,7350,7350,7350,0
20230712,160600,3349427600,7350,7350,7350,7350,0
20230712,160500,3349427600,7350,7350,7350,7350,0
20230712,160400,3349427600,7350,7350,7350,7350,0
20230712,160300,3349427600,7350,7350,7350,7350,0
20230712,160200,3349427600,7350,7350,7350,7350,0
20230712,160100,3349427600,7350,7350,7350,7350,0
20230712,160000,3349427600,7350,7350,7350,7350,0
20230712,155900,3349427600,7350,7350,7350,7350,0
20230712,155800,3349427600,7350,7350,7350,7350,0
20230712,155700,3349427600,7350,7350,7350,7350,0
20230712,155600,3349427600,7350,7350,7350,7350,0
20230712,155500,3349427600,7350,7350,7350,7350,0
20230712,155400,3349427600,7350,7350,7350,7350,0
20230712,155300,3349427600,7350,7350,7350,7350,0
20230712,155200,3349427600,7350,7350,7350,7350,0
20230712,155100,3349427600,7350,7350,7350,7350,0
20230712,155000,3349427600,7350,7350,7350,7350,0
20230712,154900,3349427600,7350,7350,7350,7350,0
20230712,154800,3349427600,7350,7350,7350,7350,0
20230712,154700,3349427600,7350,7350,7350,7350,0
20230712,154600,3349427600,7350,7350,7350,7350,0
20230712,154500,3349427600,7350,7350,7350,7350,0
20230712,154400,3349427600,7350,7350,7350,7350,0
20230712,154300,3349427600,7350,7350,7350,7350,0
20230712,154200,3349427600,7350,7350,7350,7350,0
20230712,154100,3349427600,7350,7350,7350,7350,0
20230712,154000,3349427600,7350,7350,7350,7350,0
20230712,153900,3349427600,7350,7350,7350,7350,0
20230712,153800,3349427600,7350,7350,7350,7350,17051
20230712,153700,3349427600,7350,7350,7350,7350,0
20230712,153600,3349427600,7350,7350,7350,7350,0
20230712,153500,3349427600,7350,7350,7350,7350,0
20230712,153400,3349427600,7350,7350,7350,7350,0
20230712,153300,3349427600,7350,7350,7350,7350,0
20230712,153200,3349427600,7350,7350,7350,7350,0
20230712,153100,3349427600,7350,7350,7350,7350,0
20230712,153000,3349427600,7350,7350,7350,7350,17051
20230712,152900,3224102750,7360,7360,7360,7360,0
20230712,152800,3224102750,7360,7360,7360,7360,0
20230712,152700,3224102750,7360,7360,7360,7360,0
20230712,152600,3224102750,7360,7360,7360,7360,0
20230712,152500,3224102750,7360,7360,7360,7360,0
20230712,152400,3224102750,7360,7360,7360,7360,0
20230712,152300,3224102750,7360,7360,7360,7360,0
20230712,152200,3224102750,7360,7360,7360,7360,0
20230712,152100,3224102750,7360,7360,7360,7360,0
20230712,152000,3224102750,7360,7360,7360,7360,0
20230712,151900,3224102750,7360,7360,7360,7350,482
20230712,151800,3220557950,7350,7360,7360,7350,533
20230712,151700,3216639350,7350,7350,7360,7340,4791
20230712,151600,3181434000,7350,7350,7360,7350,978
20230712,151500,3174245320,7350,7350,7360,7350,2309
20230712,151400,3157272060,7360,7360,7360,7350,926
20230712,151300,3150463860,7360,7350,7360,7350,1856
20230712,151200,3136820980,7350,7350,7360,7350,1315
20230712,151100,3127154400,7350,7350,7360,7350,3949
20230712,151000,3098127840,7360,7350,7360,7350,1776
20230712,150900,3085070190,7350,7350,7360,7350,2381
20230712,150800,3067568520,7350,7360,7360,7350,774
20230712,150700,3061878300,7360,7350,7360,7350,1650
20230712,150600,3049749400,7350,7350,7360,7350,1541
20230712,150500,3038420500,7350,7350,7360,7350,3977
20230712,150400,3009187440,7360,7350,7360,7350,1387
20230712,150300,2998991670,7360,7350,7360,7350,1862
20230712,150200,2985301450,7360,7350,7360,7350,980
20230712,150100,2978096320,7360,7350,7360,7350,2186
20230712,150000,2962027730,7350,7360,7360,7350,1742
20230712,145900,2949219070,7360,7350,7360,7350,1452
20230712,145800,2938545300,7350,7350,7360,7350,3440
20230712,145700,2913260000,7350,7350,7360,7350,3322
20230712,145600,2888817280,7360,7360,7370,7350,3110
20230712,145500,2865929200,7360,7360,7370,7360,2350
20230712,145400,2848631910,7360,7360,7370,7360,2482
20230712,145300,2830350030,7360,7360,7370,7360,1411
20230712,145200,2819963090,7360,7360,7370,7360,1576
20230712,145100,2808362390,7360,7360,7370,7360,1129
20230712,145000,2800051650,7360,7360,7370,7350,1549
20230712,144900,2788648870,7360,7360,7370,7350,2302
20230712,144800,2771714090,7360,7370,7370,7360,3383
20230712,144700,2746813890,7360,7360,7370,7360,1761
20230712,144600,2733851630,7370,7360,7370,7360,886
20230712,144500,2727329320,7370,7360,7370,7360,1798
20230712,144400,2714094750,7360,7360,7370,7360,1580
20230712,144300,2702454610,7360,7370,7370,7360,325
20230712,144200,2700060790,7360,7360,7370,7360,2129
20230712,144100,2684375920,7360,7370,7370,7360,194
20230712,144000,2682946700,7360,7360,7370,7360,666
20230712,143900,2678043660,7360,7370,7370,7360,320
20230712,143800,2675687450,7370,7370,7370,7360,287
20230712,143700,2673573820,7370,7360,7370,7360,190
20230712,143600,2672174120,7370,7360,7370,7360,490
20230712,143500,2668566390,7360,7360,7370,7360,415
20230712,143400,2665508440,7370,7370,7370,7360,767
20230712,143300,2659862000,7360,7360,7370,7360,493
20230712,143200,2656232190,7370,7360,7370,7360,202
20230712,143100,2654744060,7360,7370,7370,7360,550
20230712,143000,2650694730,7360,7370,7370,7360,293
20230712,142900,2648535930,7370,7360,7370,7360,807
20230712,142800,2642592830,7370,7360,7370,7360,717
20230712,142700,2637309140,7360,7360,7370,7360,1489
20230712,142600,2626345800,7370,7360,7370,7360,791
20230712,142500,2620520700,7360,7370,7370,7360,165
20230712,142400,2619304990,7360,7370,7370,7360,816
20230712,142300,2613296910,7370,7370,7370,7370,2696
20230712,142200,2593427390,7370,7370,7370,7370,676
20230712,142100,2588445270,7370,7360,7370,7360,1068
20230712,142000,2580578260,7370,7370,7370,7360,721
20230712,141900,2575270400,7370,7370,7370,7360,1744
20230712,141800,2562425380,7370,7370,7370,7370,506
20230712,141700,2558696160,7370,7370,7370,7360,493
20230712,141600,2555063000,7370,7370,7370,7370,329
20230712,141500,2552638270,7370,7370,7370,7360,1066
20230712,141400,2544790200,7370,7360,7370,7360,952
20230712,141300,2537776960,7370,7360,7370,7360,260
20230712,141200,2535861050,7370,7370,7370,7370,827
20230712,141100,2529766060,7370,7360,7370,7360,510
20230712,141000,2526011150,7360,7360,7370,7360,4026
20230712,140900,2496352370,7360,7360,7370,7350,2455
20230712,140800,2478289710,7360,7370,7370,7360,1205
20230712,140700,2469415160,7370,7370,7370,7370,426
20230712,140600,2466275540,7370,7360,7370,7360,934
20230712,140500,2459396900,7370,7370,7370,7360,248
20230712,140400,2457569240,7360,7370,7370,7360,797
20230712,140300,2451696430,7370,7370,7370,7370,730
20230712,140200,2446316330,7370,7360,7370,7360,1194
20230712,140100,2437525220,7370,7360,7370,7360,1877
20230712,140000,2423705130,7370,7360,7370,7360,476
20230712,135900,2420197460,7370,7370,7370,7360,1553
20230712,135800,2408754110,7370,7360,7370,7360,769
20230712,135700,2403090850,7360,7370,7370,7360,857
20230712,135600,2396780070,7370,7370,7370,7360,414
20230712,135500,2393731670,7370,7370,7370,7370,616
20230712,135400,2389191750,7360,7370,7370,7360,1199
20230712,135300,2380362620,7370,7360,7370,7350,1586
20230712,135200,2368691240,7360,7370,7370,7360,1409
20230712,135100,2358317700,7360,7360,7370,7360,990
20230712,135000,2351030030,7360,7370,7370,7360,530
20230712,134900,2347126930,7370,7370,7370,7370,329
20230712,134800,2344702200,7370,7360,7370,7360,894
20230712,134700,2338118050,7360,7370,7370,7360,638
20230712,134600,2333417100,7370,7370,7370,7360,388
20230712,134500,2330558160,7370,7370,7370,7360,814
20230712,134400,2324562820,7370,7370,7370,7360,565
20230712,134300,2320399140,7370,7360,7370,7360,905
20230712,134200,2313737050,7360,7360,7370,7360,598
20230712,134100,2309334470,7360,7370,7370,7360,569
20230712,134000,2305144250,7360,7370,7370,7360,5579
20230712,133900,2264077290,7370,7370,7370,7370,4723
20230712,133800,2229268780,7380,7370,7380,7370,1584
20230712,133700,2217584720,7370,7380,7390,7370,1177
20230712,133600,2208898650,7380,7380,7390,7380,1859
20230712,133500,2195176960,7380,7380,7390,7380,2317
20230712,133400,2178073200,7380,7390,7390,7380,2448
20230712,133300,2159987350,7390,7390,7390,7390,604
20230712,133200,2155523790,7380,7390,7390,7380,1288
20230712,133100,2146012850,7390,7390,7390,7390,526
20230712,133000,2142125710,7390,7390,7390,7380,325
20230712,132900,2139724060,7390,7380,7390,7380,323
20230712,132800,2137337280,7390,7380,7390,7380,397
20230712,132700,2134407390,7390,7380,7390,7370,1331
20230712,132600,2124586170,7380,7380,7380,7380,523
20230712,132500,2120726430,7380,7380,7380,7380,307
20230712,132400,2118460770,7380,7380,7380,7380,501
20230712,132300,2114763390,7380,7370,7380,7370,512
20230712,132200,2110988910,7380,7370,7380,7370,355
20230712,132100,2108369530,7380,7380,7380,7380,812
20230712,132000,2102376970,7380,7370,7380,7370,255
20230712,131900,2100495080,7370,7380,7380,7370,494
20230712,131800,2096850360,7370,7380,7380,7370,622
20230712,131700,2092261130,7380,7380,7380,7380,534
20230712,131600,2088320210,7370,7380,7380,7370,662
20230712,131500,2083436690,7380,7380,7380,7370,481
20230712,131400,2079886960,7380,7380,7380,7380,403
20230712,131300,2076912820,7370,7370,7380,7370,1612
20230712,131200,2065020370,7370,7370,7380,7370,239
20230712,131100,2063256660,7370,7380,7380,7370,889
20230712,131000,2056702690,7380,7390,7390,7370,1592
20230712,130900,2044951890,7390,7380,7390,7380,736
20230712,130800,2039516800,7390,7390,7390,7390,210
20230712,130700,2037964900,7400,7400,7400,7390,729
20230712,130600,2032574030,7400,7400,7400,7380,1090
20230712,130500,2024516020,7400,7380,7400,7370,3526
20230712,130400,1998502220,7370,7390,7400,7370,414
20230712,130300,1995444970,7400,7370,7400,7360,12706
20230712,130200,1901578630,7370,7370,7370,7370,516
20230712,130100,1897775710,7360,7370,7370,7360,400
20230712,130000,1894830710,7370,7370,7380,7360,989
20230712,125900,1887541360,7370,7370,7370,7360,519
20230712,125800,1883717380,7370,7370,7370,7360,1757
20230712,125700,1870771290,7370,7370,7370,7360,187
20230712,125600,1869393530,7360,7370,7370,7360,232
20230712,125500,1867684670,7370,7360,7370,7360,1279
20230712,125400,1858262500,7370,7360,7370,7360,177
20230712,125300,1856958730,7360,7370,7370,7360,550
20230712,125200,1852908230,7370,7370,7370,7360,1826
20230712,125100,1839450620,7370,7370,7370,7370,570
20230712,125000,1835249720,7360,7360,7370,7360,418
20230712,124900,1832173230,7370,7360,7370,7360,702
20230712,124800,1826999520,7370,7360,7370,7360,557
20230712,124700,1822897440,7370,7370,7370,7370,375
20230712,124600,1820133690,7370,7370,7370,7370,468
20230712,124500,1816684530,7370,7360,7370,7360,614
20230712,124400,1812164070,7360,7370,7370,7360,335
20230712,124300,1809695180,7370,7370,7370,7360,728
20230712,124200,1804332820,7380,7380,7380,7370,205
20230712,124100,1802820920,7380,7370,7380,7370,407
20230712,124000,1799818410,7370,7380,7380,7360,765
20230712,123900,1794177940,7380,7380,7380,7380,205
20230712,123800,1792665040,7370,7380,7380,7360,566
20230712,123700,1788493190,7380,7370,7380,7370,979
20230712,123600,1781272330,7380,7370,7380,7360,806
20230712,123500,1775330930,7370,7370,7370,7360,585
20230712,123400,1771019530,7370,7360,7370,7360,777
20230712,123300,1765294100,7360,7360,7360,7360,5
20230712,123200,1765257300,7370,7380,7380,7370,675
20230712,123100,1760280130,7380,7370,7380,7360,748
20230712,123000,1754769170,7370,7360,7370,7360,445
20230712,122900,1751489770,7370,7360,7370,7360,636
20230712,122800,1746805500,7360,7360,7360,7360,4
20230712,122700,1746776060,7370,7350,7370,7350,481
20230712,122600,1743231110,7350,7360,7370,7350,1304
20230712,122500,1733636760,7350,7350,7350,7350,122
20230712,122400,1732740060,7360,7350,7360,7350,584
20230712,122300,1728446040,7360,7360,7360,7350,988
20230712,122200,1721175800,7360,7350,7360,7350,782
20230712,122100,1715423330,7350,7360,7360,7350,526
20230712,122000,1711553650,7350,7350,7350,7350,146
20230712,121900,1710480550,7350,7360,7360,7350,895
20230712,121800,1703896700,7360,7360,7360,7350,923
20230712,121700,1697108580,7350,7360,7360,7350,104
20230712,121600,1696343440,7370,7360,7370,7360,1300
20230712,121500,1686770220,7360,7370,7370,7360,602
20230712,121400,1682335580,7370,7360,7370,7360,1435
20230712,121300,1671769680,7360,7370,7370,7360,493
20230712,121200,1668139800,7360,7370,7370,7360,206
20230712,121100,1666622640,7370,7350,7370,7350,590
20230712,121000,1662281430,7360,7360,7360,7360,447
20230712,120900,1658991510,7360,7350,7360,7350,681
20230712,120800,1653981380,7350,7360,7360,7350,108
20230712,120700,1653186540,7370,7370,7370,7350,3118
20230712,120600,1630230460,7370,7360,7370,7360,508
20230712,120500,1626489540,7360,7360,7360,7360,140
20230712,120400,1625459140,7360,7370,7370,7360,860
20230712,120300,1619124010,7360,7360,7370,7360,780
20230712,120200,1613376510,7360,7370,7370,7360,9
20230712,120100,1613310250,7370,7360,7370,7360,576
20230712,120000,1609065160,7360,7360,7370,7360,332
20230712,115900,1606621630,7370,7360,7370,7360,577
20230712,115800,1602369890,7360,7370,7380,7360,2207
20230712,115700,1586101470,7370,7370,7370,7370,5
20230712,115600,1586064620,7370,7380,7380,7370,338
20230712,115500,1583570320,7380,7380,7380,7370,453
20230712,115400,1580230630,7370,7370,7370,7370,374
20230712,115300,1577474250,7370,7370,7380,7370,548
20230712,115200,1573434100,7370,7380,7380,7370,1209
20230712,115100,1564517740,7380,7370,7380,7370,345
20230712,115000,1561972760,7370,7370,7380,7370,459
20230712,114900,1558588900,7380,7370,7380,7370,663
20230712,114800,1553696000,7370,7380,7380,7370,342
20230712,114700,1551173080,7370,7380,7380,7360,761
20230712,114600,1545563080,7380,7370,7380,7370,463
20230712,114500,1542149180,7370,7370,7380,7370,906
20230712,114400,1535470110,7370,7360,7370,7360,572
20230712,114300,1531255630,7370,7360,7370,7360,214
20230712,114200,1529679000,7370,7370,7370,7360,1390
20230712,114100,1519439230,7370,7370,7370,7360,811
20230712,114000,1513462190,7370,7360,7370,7360,318
20230712,113900,1511121590,7360,7360,7360,7360,129
20230712,113800,1510172150,7360,7360,7370,7360,499
20230712,113700,1506497830,7370,7370,7370,7370,835
20230712,113600,1500343880,7360,7360,7370,7360,312
20230712,113500,1498047510,7360,7370,7380,7360,3030
20230712,113400,1475712760,7380,7360,7380,7360,6477
20230712,113300,1427992220,7360,7360,7360,7350,457
20230712,113200,1424631710,7360,7360,7360,7360,101
20230712,113100,1423888350,7360,7360,7370,7360,1395
20230712,113000,1413618300,7360,7360,7370,7360,2954
20230712,112900,1391871710,7360,7360,7360,7350,820
20230712,112800,1385837520,7360,7350,7360,7350,2044
20230712,112700,1370797100,7360,7360,7360,7360,203
20230712,112600,1369303020,7360,7350,7360,7350,1321
20230712,112500,1359585320,7350,7340,7350,7340,4848
20230712,112400,1323956430,7350,7350,7350,7350,995
20230712,112300,1316643180,7350,7350,7360,7350,5381
20230712,112200,1277092800,7350,7350,7350,7350,563
20230712,112100,1272954750,7350,7350,7350,7350,668
20230712,112000,1268044950,7350,7340,7350,7340,2157
20230712,111900,1252196980,7340,7350,7350,7340,583
20230712,111800,1247913930,7350,7350,7350,7340,220
20230712,111700,1246298990,7340,7350,7350,7340,730
20230712,111600,1240936500,7350,7350,7350,7350,224
20230712,111500,1239290100,7350,7350,7350,7340,803
20230712,111400,1233392130,7350,7350,7350,7350,1478
20230712,111300,1222528830,7350,7350,7350,7350,215
20230712,111200,1220948580,7350,7350,7350,7340,603
20230712,111100,1216519530,7350,7350,7350,7350,459
20230712,111000,1213145880,7340,7350,7350,7340,507
20230712,110900,1209423440,7350,7350,7350,7350,347
20230712,110800,1206872990,7350,7350,7350,7340,281
20230712,110700,1204808360,7350,7340,7350,7340,2642
20230712,110600,1185406040,7340,7340,7340,7340,200
20230712,110500,1183938040,7340,7340,7340,7330,500
20230712,110400,1180269040,7340,7340,7340,7340,200
20230712,110300,1178801040,7340,7340,7340,7330,1579
20230712,110200,1167222950,7340,7340,7340,7340,205
20230712,110100,1165718250,7340,7340,7340,7340,330
20230712,110000,1163296050,7340,7340,7340,7340,429
20230712,105900,1160147190,7340,7340,7340,7340,236
20230712,105800,1158414950,7340,7350,7350,7340,3778
20230712,105700,1130680200,7350,7350,7350,7340,918
20230712,105600,1123937900,7350,7350,7350,7350,239
20230712,105500,1122181250,7350,7350,7350,7350,269
20230712,105400,1120204100,7350,7350,7350,7340,364
20230712,105300,1117529900,7350,7350,7350,7350,564
20230712,105200,1113384500,7350,7350,7350,7350,105
20230712,105100,1112612750,7350,7350,7350,7340,275
20230712,105000,1110591620,7350,7350,7350,7350,385
20230712,104900,1107761870,7350,7350,7350,7350,324
20230712,104800,1105380470,7360,7350,7360,7350,1278
20230712,104700,1095984940,7360,7360,7360,7350,1497
20230712,104600,1084977030,7360,7360,7360,7360,716
20230712,104500,1079707270,7360,7350,7360,7350,286
20230712,104400,1077602830,7360,7360,7360,7350,2488
20230712,104300,1059302370,7350,7360,7360,7350,416
20230712,104200,1056243730,7360,7360,7360,7350,688
20230712,104100,1051183630,7360,7350,7360,7350,975
20230712,104000,1044016470,7350,7350,7360,7340,1101
20230712,103900,1035922350,7350,7350,7360,7340,1840
20230712,103800,1022398640,7360,7350,7360,7350,1341
20230712,103700,1012538880,7360,7350,7360,7350,109
20230712,103600,1011736690,7360,7350,7360,7350,6828
20230712,103500,961537760,7350,7350,7350,7350,641
20230712,103400,956826410,7350,7350,7350,7340,917
20230712,103300,950088720,7350,7350,7350,7340,1455
20230712,103200,939404770,7350,7340,7350,7340,640
20230712,103100,934701270,7350,7340,7350,7330,3499
20230712,103000,909032860,7340,7340,7340,7340,549
20230712,102900,905003200,7340,7340,7340,7340,203
20230712,102800,903513180,7340,7340,7350,7340,2512
20230712,102700,885073040,7340,7340,7340,7340,614
20230712,102600,880566280,7330,7340,7340,7330,130
20230712,102500,879612160,7340,7340,7340,7330,1139
20230712,102400,871252390,7340,7340,7340,7340,444
20230712,102300,867993430,7340,7340,7350,7340,618
20230712,102200,863456980,7340,7340,7340,7330,2059
20230712,102100,848353920,7340,7350,7350,7340,1497
20230712,102000,837363360,7350,7340,7350,7340,6324
20230712,101900,790925710,7340,7340,7340,7330,462
20230712,101800,787534730,7340,7330,7340,7330,2363
20230712,101700,770212230,7330,7320,7330,7320,423
20230712,101600,767111650,7330,7320,7330,7320,4475
20230712,101500,734342620,7310,7320,7320,7310,2545
20230712,101400,715734180,7310,7320,7320,7310,106
20230712,101300,714958280,7320,7320,7320,7320,169
20230712,101200,713721200,7320,7320,7320,7310,884
20230712,101100,707253250,7320,7330,7330,7320,531
20230712,101000,703363890,7330,7340,7340,7300,3372
20230712,100900,678671080,7340,7340,7340,7330,2154
20230712,100800,662860850,7340,7310,7340,7310,20266
20230712,100700,514558310,7310,7300,7310,7300,227
20230712,100600,512899680,7300,7290,7310,7290,8570
20230712,100500,450327070,7290,7290,7300,7290,1020
20230712,100400,442885900,7300,7300,7300,7290,549
20230712,100300,438879200,7300,7300,7300,7300,1896
20230712,100200,425038400,7290,7290,7290,7290,0
20230712,100100,425038400,7290,7300,7300,7290,1211
20230712,100000,416203600,7290,7300,7300,7290,449
20230712,095900,412929300,7300,7300,7300,7290,740
20230712,095800,407530580,7300,7300,7300,7300,271
20230712,095700,405552280,7300,7290,7300,7290,7
20230712,095600,405501210,7290,7290,7300,7290,120
20230712,095500,404626360,7290,7300,7300,7290,183
20230712,095400,403292260,7300,7300,7300,7290,107
20230712,095300,402511470,7300,7300,7300,7290,2121
20230712,095200,387046420,7300,7300,7300,7300,2646
20230712,095100,367730620,7300,7300,7300,7300,362
20230712,095000,365088020,7290,7290,7290,7290,2
20230712,094900,365073440,7300,7290,7300,7290,1485
20230712,094800,354247750,7290,7300,7300,7290,32
20230712,094700,354014450,7300,7300,7300,7300,4
20230712,094600,353985250,7290,7300,7300,7290,11
20230712,094500,353904960,7300,7300,7300,7290,731
20230712,094400,348573660,7300,7300,7300,7300,289
20230712,094300,346463960,7300,7300,7300,7300,0
20230712,094200,346463960,7300,7290,7300,7290,720
20230712,094100,341212080,7290,7290,7290,7280,3071
20230712,094000,318825590,7290,7290,7300,7290,2584
20230712,093900,299986820,7300,7290,7300,7290,807
20230712,093800,294102470,7290,7300,7300,7290,236
20230712,093700,292382020,7300,7290,7300,7280,4611
20230712,093600,258760890,7290,7290,7290,7280,13
20230712,093500,258666130,7280,7280,7290,7280,243
20230712,093400,256897070,7290,7280,7290,7280,3790
20230712,093300,229300250,7280,7290,7290,7280,527
20230712,093200,225463460,7290,7290,7290,7290,22
20230712,093100,225303080,7290,7290,7290,7280,42
20230712,093000,224997000,7290,7290,7290,7290,7
20230712,092900,224945970,7280,7280,7280,7280,50
20230712,092800,224581970,7280,7280,7290,7280,236
20230712,092700,222862540,7280,7280,7290,7280,2067
20230712,092600,207814750,7280,7280,7280,7280,1
20230712,092500,207807470,7280,7290,7290,7280,555
20230712,092400,203764780,7290,7290,7290,7290,1027
20230712,092300,196277950,7290,7290,7290,7290,111
20230712,092200,195468760,7290,7290,7300,7290,910
20230712,092100,188834070,7290,7290,7290,7290,371
20230712,092000,186129480,7290,7290,7290,7290,110
20230712,091900,185327580,7290,7280,7290,7280,2310
20230712,091800,168509210,7280,7280,7280,7280,0
20230712,091700,168509210,7280,7280,7280,7280,150
20230712,091600,167417210,7290,7290,7290,7280,53
20230712,091500,167030850,7290,7250,7290,7250,2571
20230712,091400,148354690,7250,7260,7270,7250,3037
20230712,091300,126322280,7260,7260,7270,7260,52
20230712,091200,125944740,7270,7270,7270,7270,2
20230712,091100,125930200,7260,7260,7260,7260,315
20230712,091000,123643300,7270,7270,7280,7270,1095
20230712,090900,115674740,7260,7260,7260,7260,734
20230712,090800,110345900,7260,7260,7260,7250,262
20230712,090700,108443830,7260,7250,7260,7250,1252
20230712,090600,99365090,7250,7260,7270,7250,1445
20230712,090500,88876320,7260,7250,7270,7250,4717
20230712,090400,54629180,7250,7260,7260,7250,651
20230712,090300,49903600,7270,7270,7270,7260,84
20230712,090200,49292960,7270,7290,7290,7270,3330
20230712,090100,25061410,7290,7290,7300,7290,472
20230712,090000,21619430,7290,7290,7290,7280,2967