KissMeData/217820/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,202700,4309367980,8650,8650,8650,8650,28032
20230713,202600,4309367980,8650,8650,8650,8650,0
20230713,202500,4309367980,8650,8650,8650,8650,0
20230713,202400,4309367980,8650,8650,8650,8650,0
20230713,202300,4309367980,8650,8650,8650,8650,0
20230713,202200,4309367980,8650,8650,8650,8650,0
20230713,202100,4309367980,8650,8650,8650,8650,0
20230713,202000,4309367980,8650,8650,8650,8650,0
20230713,201900,4309367980,8650,8650,8650,8650,0
20230713,201800,4309367980,8650,8650,8650,8650,0
20230713,201700,4309367980,8650,8650,8650,8650,0
20230713,201600,4309367980,8650,8650,8650,8650,0
20230713,201500,4309367980,8650,8650,8650,8650,0
20230713,201400,4309367980,8650,8650,8650,8650,0
20230713,201300,4309367980,8650,8650,8650,8650,0
20230713,201200,4309367980,8650,8650,8650,8650,0
20230713,201100,4309367980,8650,8650,8650,8650,0
20230713,201000,4309367980,8650,8650,8650,8650,0
20230713,200900,4309367980,8650,8650,8650,8650,0
20230713,200800,4309367980,8650,8650,8650,8650,0
20230713,200700,4309367980,8650,8650,8650,8650,0
20230713,200600,4309367980,8650,8650,8650,8650,0
20230713,200500,4309367980,8650,8650,8650,8650,0
20230713,200400,4309367980,8650,8650,8650,8650,0
20230713,200300,4309367980,8650,8650,8650,8650,0
20230713,200200,4309367980,8650,8650,8650,8650,0
20230713,200100,4309367980,8650,8650,8650,8650,0
20230713,200000,4309367980,8650,8650,8650,8650,0
20230713,195900,4309367980,8650,8650,8650,8650,0
20230713,195800,4309367980,8650,8650,8650,8650,0
20230713,195700,4309367980,8650,8650,8650,8650,28032
20230713,195600,4309367980,8650,8650,8650,8650,0
20230713,195500,4309367980,8650,8650,8650,8650,0
20230713,195400,4309367980,8650,8650,8650,8650,0
20230713,195300,4309367980,8650,8650,8650,8650,0
20230713,195200,4309367980,8650,8650,8650,8650,0
20230713,195100,4309367980,8650,8650,8650,8650,0
20230713,195000,4309367980,8650,8650,8650,8650,0
20230713,194900,4309367980,8650,8650,8650,8650,0
20230713,194800,4309367980,8650,8650,8650,8650,0
20230713,194700,4309367980,8650,8650,8650,8650,0
20230713,194600,4309367980,8650,8650,8650,8650,0
20230713,194500,4309367980,8650,8650,8650,8650,0
20230713,194400,4309367980,8650,8650,8650,8650,0
20230713,194300,4309367980,8650,8650,8650,8650,0
20230713,194200,4309367980,8650,8650,8650,8650,0
20230713,194100,4309367980,8650,8650,8650,8650,0
20230713,194000,4309367980,8650,8650,8650,8650,0
20230713,193900,4309367980,8650,8650,8650,8650,0
20230713,193800,4309367980,8650,8650,8650,8650,0
20230713,193700,4309367980,8650,8650,8650,8650,0
20230713,193600,4309367980,8650,8650,8650,8650,0
20230713,193500,4309367980,8650,8650,8650,8650,0
20230713,193400,4309367980,8650,8650,8650,8650,0
20230713,193300,4309367980,8650,8650,8650,8650,0
20230713,193200,4309367980,8650,8650,8650,8650,0
20230713,193100,4309367980,8650,8650,8650,8650,0
20230713,193000,4309367980,8650,8650,8650,8650,0
20230713,192900,4309367980,8650,8650,8650,8650,0
20230713,192800,4309367980,8650,8650,8650,8650,0
20230713,192700,4309367980,8650,8650,8650,8650,28032
20230713,192600,4309367980,8650,8650,8650,8650,0
20230713,192500,4309367980,8650,8650,8650,8650,0
20230713,192400,4309367980,8650,8650,8650,8650,0
20230713,192300,4309367980,8650,8650,8650,8650,0
20230713,192200,4309367980,8650,8650,8650,8650,0
20230713,192100,4309367980,8650,8650,8650,8650,0
20230713,192000,4309367980,8650,8650,8650,8650,0
20230713,191900,4309367980,8650,8650,8650,8650,0
20230713,191800,4309367980,8650,8650,8650,8650,0
20230713,191700,4309367980,8650,8650,8650,8650,0
20230713,191600,4309367980,8650,8650,8650,8650,0
20230713,191500,4309367980,8650,8650,8650,8650,0
20230713,191400,4309367980,8650,8650,8650,8650,0
20230713,191300,4309367980,8650,8650,8650,8650,0
20230713,191200,4309367980,8650,8650,8650,8650,0
20230713,191100,4309367980,8650,8650,8650,8650,0
20230713,191000,4309367980,8650,8650,8650,8650,0
20230713,190900,4309367980,8650,8650,8650,8650,0
20230713,190800,4309367980,8650,8650,8650,8650,0
20230713,190700,4309367980,8650,8650,8650,8650,0
20230713,190600,4309367980,8650,8650,8650,8650,0
20230713,190500,4309367980,8650,8650,8650,8650,0
20230713,190400,4309367980,8650,8650,8650,8650,0
20230713,190300,4309367980,8650,8650,8650,8650,0
20230713,190200,4309367980,8650,8650,8650,8650,0
20230713,190100,4309367980,8650,8650,8650,8650,0
20230713,190000,4309367980,8650,8650,8650,8650,0
20230713,185900,4309367980,8650,8650,8650,8650,0
20230713,185800,4309367980,8650,8650,8650,8650,0
20230713,185700,4309367980,8650,8650,8650,8650,28032
20230713,185600,4309367980,8650,8650,8650,8650,0
20230713,185500,4309367980,8650,8650,8650,8650,0
20230713,185400,4309367980,8650,8650,8650,8650,0
20230713,185300,4309367980,8650,8650,8650,8650,0
20230713,185200,4309367980,8650,8650,8650,8650,0
20230713,185100,4309367980,8650,8650,8650,8650,0
20230713,185000,4309367980,8650,8650,8650,8650,0
20230713,184900,4309367980,8650,8650,8650,8650,0
20230713,184800,4309367980,8650,8650,8650,8650,0
20230713,184700,4309367980,8650,8650,8650,8650,0
20230713,184600,4309367980,8650,8650,8650,8650,0
20230713,184500,4309367980,8650,8650,8650,8650,0
20230713,184400,4309367980,8650,8650,8650,8650,0
20230713,184300,4309367980,8650,8650,8650,8650,0
20230713,184200,4309367980,8650,8650,8650,8650,0
20230713,184100,4309367980,8650,8650,8650,8650,0
20230713,184000,4309367980,8650,8650,8650,8650,0
20230713,183900,4309367980,8650,8650,8650,8650,0
20230713,183800,4309367980,8650,8650,8650,8650,0
20230713,183700,4309367980,8650,8650,8650,8650,0
20230713,183600,4309367980,8650,8650,8650,8650,0
20230713,183500,4309367980,8650,8650,8650,8650,0
20230713,183400,4309367980,8650,8650,8650,8650,0
20230713,183300,4309367980,8650,8650,8650,8650,0
20230713,183200,4309367980,8650,8650,8650,8650,0
20230713,183100,4309367980,8650,8650,8650,8650,0
20230713,183000,4309367980,8650,8650,8650,8650,0
20230713,182900,4309367980,8650,8650,8650,8650,0
20230713,182800,4309367980,8650,8650,8650,8650,0
20230713,182700,4309367980,8650,8650,8650,8650,28032
20230713,182600,4309367980,8650,8650,8650,8650,0
20230713,182500,4309367980,8650,8650,8650,8650,0
20230713,182400,4309367980,8650,8650,8650,8650,0
20230713,182300,4309367980,8650,8650,8650,8650,0
20230713,182200,4309367980,8650,8650,8650,8650,0
20230713,182100,4309367980,8650,8650,8650,8650,0
20230713,182000,4309367980,8650,8650,8650,8650,0
20230713,181900,4309367980,8650,8650,8650,8650,0
20230713,181800,4309367980,8650,8650,8650,8650,0
20230713,181700,4309367980,8650,8650,8650,8650,0
20230713,181600,4309367980,8650,8650,8650,8650,0
20230713,181500,4309367980,8650,8650,8650,8650,0
20230713,181400,4309367980,8650,8650,8650,8650,0
20230713,181300,4309367980,8650,8650,8650,8650,0
20230713,181200,4309367980,8650,8650,8650,8650,0
20230713,181100,4309367980,8650,8650,8650,8650,0
20230713,181000,4309367980,8650,8650,8650,8650,0
20230713,180900,4309367980,8650,8650,8650,8650,0
20230713,180800,4309367980,8650,8650,8650,8650,0
20230713,180700,4309367980,8650,8650,8650,8650,0
20230713,180600,4309367980,8650,8650,8650,8650,0
20230713,180500,4309367980,8650,8650,8650,8650,0
20230713,180400,4309367980,8650,8650,8650,8650,0
20230713,180300,4309367980,8650,8650,8650,8650,0
20230713,180200,4309367980,8650,8650,8650,8650,0
20230713,180100,4309367980,8650,8650,8650,8650,0
20230713,180000,4309367980,8650,8650,8650,8650,0
20230713,175900,4309367980,8650,8650,8650,8650,0
20230713,175800,4309367980,8650,8650,8650,8650,0
20230713,175700,4309367980,8650,8650,8650,8650,28032
20230713,175600,4309367980,8650,8650,8650,8650,0
20230713,175500,4309367980,8650,8650,8650,8650,0
20230713,175400,4309367980,8650,8650,8650,8650,0
20230713,175300,4309367980,8650,8650,8650,8650,0
20230713,175200,4309367980,8650,8650,8650,8650,0
20230713,175100,4309367980,8650,8650,8650,8650,0
20230713,175000,4309367980,8650,8650,8650,8650,0
20230713,174900,4309367980,8650,8650,8650,8650,0
20230713,174800,4309367980,8650,8650,8650,8650,0
20230713,174700,4309367980,8650,8650,8650,8650,0
20230713,174600,4309367980,8650,8650,8650,8650,0
20230713,174500,4309367980,8650,8650,8650,8650,0
20230713,174400,4309367980,8650,8650,8650,8650,0
20230713,174300,4309367980,8650,8650,8650,8650,0
20230713,174200,4309367980,8650,8650,8650,8650,0
20230713,174100,4309367980,8650,8650,8650,8650,0
20230713,174000,4309367980,8650,8650,8650,8650,0
20230713,173900,4309367980,8650,8650,8650,8650,0
20230713,173800,4309367980,8650,8650,8650,8650,0
20230713,173700,4309367980,8650,8650,8650,8650,0
20230713,173600,4309367980,8650,8650,8650,8650,0
20230713,173500,4309367980,8650,8650,8650,8650,0
20230713,173400,4309367980,8650,8650,8650,8650,0
20230713,173300,4309367980,8650,8650,8650,8650,0
20230713,173200,4309367980,8650,8650,8650,8650,0
20230713,173100,4309367980,8650,8650,8650,8650,0
20230713,173000,4309367980,8650,8650,8650,8650,0
20230713,172900,4309367980,8650,8650,8650,8650,0
20230713,172800,4309367980,8650,8650,8650,8650,0
20230713,172700,4309367980,8650,8650,8650,8650,28032
20230713,172600,4309367980,8650,8650,8650,8650,0
20230713,172500,4309367980,8650,8650,8650,8650,0
20230713,172400,4309367980,8650,8650,8650,8650,0
20230713,172300,4309367980,8650,8650,8650,8650,0
20230713,172200,4309367980,8650,8650,8650,8650,0
20230713,172100,4309367980,8650,8650,8650,8650,0
20230713,172000,4309367980,8650,8650,8650,8650,0
20230713,171900,4309367980,8650,8650,8650,8650,0
20230713,171800,4309367980,8650,8650,8650,8650,0
20230713,171700,4309367980,8650,8650,8650,8650,0
20230713,171600,4309367980,8650,8650,8650,8650,0
20230713,171500,4309367980,8650,8650,8650,8650,0
20230713,171400,4309367980,8650,8650,8650,8650,0
20230713,171300,4309367980,8650,8650,8650,8650,0
20230713,171200,4309367980,8650,8650,8650,8650,0
20230713,171100,4309367980,8650,8650,8650,8650,0
20230713,171000,4309367980,8650,8650,8650,8650,0
20230713,170900,4309367980,8650,8650,8650,8650,0
20230713,170800,4309367980,8650,8650,8650,8650,0
20230713,170700,4309367980,8650,8650,8650,8650,0
20230713,170600,4309367980,8650,8650,8650,8650,0
20230713,170500,4309367980,8650,8650,8650,8650,0
20230713,170400,4309367980,8650,8650,8650,8650,0
20230713,170300,4309367980,8650,8650,8650,8650,0
20230713,170200,4309367980,8650,8650,8650,8650,0
20230713,170100,4309367980,8650,8650,8650,8650,0
20230713,170000,4309367980,8650,8650,8650,8650,0
20230713,165900,4309367980,8650,8650,8650,8650,0
20230713,165800,4309367980,8650,8650,8650,8650,0
20230713,165700,4309367980,8650,8650,8650,8650,28032
20230713,165600,4309367980,8650,8650,8650,8650,0
20230713,165500,4309367980,8650,8650,8650,8650,0
20230713,165400,4309367980,8650,8650,8650,8650,0
20230713,165300,4309367980,8650,8650,8650,8650,0
20230713,165200,4309367980,8650,8650,8650,8650,0
20230713,165100,4309367980,8650,8650,8650,8650,0
20230713,165000,4309367980,8650,8650,8650,8650,0
20230713,164900,4309367980,8650,8650,8650,8650,0
20230713,164800,4309367980,8650,8650,8650,8650,0
20230713,164700,4309367980,8650,8650,8650,8650,0
20230713,164600,4309367980,8650,8650,8650,8650,0
20230713,164500,4309367980,8650,8650,8650,8650,0
20230713,164400,4309367980,8650,8650,8650,8650,0
20230713,164300,4309367980,8650,8650,8650,8650,0
20230713,164200,4309367980,8650,8650,8650,8650,0
20230713,164100,4309367980,8650,8650,8650,8650,0
20230713,164000,4309367980,8650,8650,8650,8650,0
20230713,163900,4309367980,8650,8650,8650,8650,0
20230713,163800,4309367980,8650,8650,8650,8650,0
20230713,163700,4309367980,8650,8650,8650,8650,0
20230713,163600,4309367980,8650,8650,8650,8650,0
20230713,163500,4309367980,8650,8650,8650,8650,0
20230713,163400,4309367980,8650,8650,8650,8650,0
20230713,163300,4309367980,8650,8650,8650,8650,0
20230713,163200,4309367980,8650,8650,8650,8650,0
20230713,163100,4309367980,8650,8650,8650,8650,0
20230713,163000,4309367980,8650,8650,8650,8650,0
20230713,162900,4309367980,8650,8650,8650,8650,0
20230713,162800,4309367980,8650,8650,8650,8650,0
20230713,162700,4309367980,8650,8650,8650,8650,28032
20230713,162600,4309367980,8650,8650,8650,8650,0
20230713,162500,4309367980,8650,8650,8650,8650,0
20230713,162400,4309367980,8650,8650,8650,8650,0
20230713,162300,4309367980,8650,8650,8650,8650,0
20230713,162200,4309367980,8650,8650,8650,8650,0
20230713,162100,4309367980,8650,8650,8650,8650,0
20230713,162000,4309367980,8650,8650,8650,8650,0
20230713,161900,4309367980,8650,8650,8650,8650,0
20230713,161800,4309367980,8650,8650,8650,8650,0
20230713,161700,4309367980,8650,8650,8650,8650,0
20230713,161600,4309367980,8650,8650,8650,8650,0
20230713,161500,4309367980,8650,8650,8650,8650,0
20230713,161400,4309367980,8650,8650,8650,8650,0
20230713,161300,4309367980,8650,8650,8650,8650,0
20230713,161200,4309367980,8650,8650,8650,8650,0
20230713,161100,4309367980,8650,8650,8650,8650,0
20230713,161000,4309367980,8650,8650,8650,8650,0
20230713,160900,4309367980,8650,8650,8650,8650,0
20230713,160800,4309367980,8650,8650,8650,8650,0
20230713,160700,4309367980,8650,8650,8650,8650,0
20230713,160600,4309367980,8650,8650,8650,8650,0
20230713,160500,4309367980,8650,8650,8650,8650,0
20230713,160400,4309367980,8650,8650,8650,8650,0
20230713,160300,4309367980,8650,8650,8650,8650,0
20230713,160200,4309367980,8650,8650,8650,8650,0
20230713,160100,4309367980,8650,8650,8650,8650,0
20230713,160000,4309367980,8650,8650,8650,8650,0
20230713,155900,4309367980,8650,8650,8650,8650,0
20230713,155800,4309367980,8650,8650,8650,8650,0
20230713,155700,4309367980,8650,8650,8650,8650,28032
20230713,155600,4309367980,8650,8650,8650,8650,0
20230713,155500,4309367980,8650,8650,8650,8650,0
20230713,155400,4309367980,8650,8650,8650,8650,0
20230713,155300,4309367980,8650,8650,8650,8650,0
20230713,155200,4309367980,8650,8650,8650,8650,0
20230713,155100,4309367980,8650,8650,8650,8650,0
20230713,155000,4309367980,8650,8650,8650,8650,0
20230713,154900,4309367980,8650,8650,8650,8650,0
20230713,154800,4309367980,8650,8650,8650,8650,0
20230713,154700,4309367980,8650,8650,8650,8650,0
20230713,154600,4309367980,8650,8650,8650,8650,0
20230713,154500,4309367980,8650,8650,8650,8650,0
20230713,154400,4309367980,8650,8650,8650,8650,0
20230713,154300,4309367980,8650,8650,8650,8650,0
20230713,154200,4309367980,8650,8650,8650,8650,0
20230713,154100,4309367980,8650,8650,8650,8650,0
20230713,154000,4309367980,8650,8650,8650,8650,0
20230713,153900,4309367980,8650,8650,8650,8650,0
20230713,153800,4309367980,8650,8650,8650,8650,0
20230713,153700,4309367980,8650,8650,8650,8650,0
20230713,153600,4309367980,8650,8650,8650,8650,0
20230713,153500,4309367980,8650,8650,8650,8650,0
20230713,153400,4309367980,8650,8650,8650,8650,0
20230713,153300,4309367980,8650,8650,8650,8650,0
20230713,153200,4309367980,8650,8650,8650,8650,0
20230713,153100,4309367980,8650,8650,8650,8650,0
20230713,153000,4309367980,8650,8650,8650,8650,28032
20230713,152900,4066891180,8720,8720,8720,8720,0
20230713,152800,4066891180,8720,8720,8720,8720,0
20230713,152700,4066891180,8720,8720,8720,8720,0
20230713,152600,4066891180,8720,8720,8720,8720,0
20230713,152500,4066891180,8720,8720,8720,8720,0
20230713,152400,4066891180,8720,8720,8720,8720,0
20230713,152300,4066891180,8720,8720,8720,8720,0
20230713,152200,4066891180,8720,8720,8720,8720,0
20230713,152100,4066891180,8720,8720,8720,8720,0
20230713,152000,4066891180,8720,8720,8720,8720,0
20230713,151900,4066891180,8720,8700,8720,8700,342
20230713,151800,4063911610,8690,8700,8700,8690,1327
20230713,151700,4052369810,8690,8690,8700,8680,1825
20230713,151600,4036511760,8690,8690,8700,8680,781
20230713,151500,4029725480,8690,8690,8690,8690,409
20230713,151400,4026171270,8680,8690,8690,8680,347
20230713,151300,4023158290,8690,8690,8690,8680,333
20230713,151200,4020265470,8690,8690,8700,8680,255
20230713,151100,4018049390,8690,8690,8700,8680,364
20230713,151000,4014886790,8680,8680,8690,8680,839
20230713,150900,4007603230,8670,8680,8680,8670,1071
20230713,150800,3998308110,8680,8670,8700,8670,322
20230713,150700,3995515440,8700,8700,8700,8670,2341
20230713,150600,3975156720,8700,8670,8700,8660,10781
20230713,150500,3881542230,8670,8670,8680,8670,719
20230713,150400,3875308490,8670,8680,8680,8670,850
20230713,150300,3867933990,8690,8680,8690,8670,1063
20230713,150200,3858707240,8670,8720,8720,8670,13706
20230713,150100,3739571030,8710,8710,8710,8710,205
20230713,150000,3737785480,8710,8710,8710,8700,373
20230713,145900,3734538830,8710,8700,8710,8700,117
20230713,145800,3733519790,8710,8710,8720,8700,2493
20230713,145700,3711822050,8700,8700,8700,8700,273
20230713,145600,3709446950,8700,8700,8710,8700,784
20230713,145500,3702625010,8690,8710,8710,8690,1074
20230713,145400,3693285930,8700,8700,8710,8700,399
20230713,145300,3689814530,8700,8700,8710,8700,415
20230713,145200,3686203970,8710,8720,8720,8700,626
20230713,145100,3680751450,8710,8720,8720,8710,511
20230713,145000,3676300610,8720,8740,8740,8710,232
20230713,144900,3674278520,8710,8710,8720,8710,736
20230713,144800,3667865660,8710,8720,8720,8700,328
20230713,144700,3665009580,8710,8700,8760,8680,2428
20230713,144600,3643840410,8700,8690,8700,8680,1557
20230713,144500,3630321660,8690,8690,8690,8690,905
20230713,144400,3622457210,8690,8700,8700,8690,382
20230713,144300,3619135380,8690,8700,8700,8690,1218
20230713,144200,3608549880,8700,8700,8700,8690,386
20230713,144100,3605192630,8700,8700,8710,8700,548
20230713,144000,3600424940,8700,8710,8710,8700,722
20230713,143900,3594143500,8700,8720,8720,8700,333
20230713,143800,3591243860,8710,8700,8720,8700,318
20230713,143700,3588475270,8710,8710,8710,8700,329
20230713,143600,3585612860,8720,8700,8720,8700,557
20230713,143500,3580766580,8700,8710,8710,8700,322
20230713,143400,3577965170,8710,8700,8710,8700,413
20230713,143300,3574371060,8700,8700,8720,8700,1978
20230713,143200,3557155110,8700,8700,8710,8700,238
20230713,143100,3555084450,8690,8690,8710,8690,220
20230713,143000,3553172490,8690,8690,8700,8680,789
20230713,142900,3546316160,8700,8690,8700,8690,182
20230713,142800,3544734080,8680,8680,8690,8680,525
20230713,142700,3540177070,8680,8690,8700,8680,1012
20230713,142600,3531385560,8690,8700,8700,8680,976
20230713,142500,3522906520,8690,8680,8700,8680,218
20230713,142400,3521013130,8680,8690,8700,8680,1386
20230713,142300,3508980850,8690,8690,8700,8690,503
20230713,142200,3504608240,8670,8680,8680,8670,1715
20230713,142100,3489722520,8680,8690,8700,8680,407
20230713,142000,3486187640,8680,8700,8700,8680,1363
20230713,141900,3474340920,8680,8680,8690,8680,3188
20230713,141800,3446658600,8680,8680,8690,8680,453
20230713,141700,3442726160,8680,8680,8690,8680,670
20230713,141600,3436910540,8680,8680,8680,8680,358
20230713,141500,3433803100,8680,8680,8680,8680,540
20230713,141400,3429115900,8680,8690,8690,8680,814
20230713,141300,3422049380,8680,8680,8680,8680,309
20230713,141200,3419367260,8680,8690,8690,8680,692
20230713,141100,3413357680,8690,8690,8690,8680,639
20230713,141000,3407806830,8690,8680,8690,8680,977
20230713,140900,3399325090,8680,8680,8680,8680,641
20230713,140800,3393761210,8680,8680,8680,8680,316
20230713,140700,3391018330,8680,8670,8690,8670,190
20230713,140600,3389370000,8680,8680,8680,8670,756
20230713,140500,3382809960,8680,8690,8690,8670,485
20230713,140400,3378601460,8680,8670,8700,8660,1141
20230713,140300,3368700770,8670,8670,8680,8660,1657
20230713,140200,3354343530,8680,8680,8680,8660,3178
20230713,140100,3326808140,8670,8660,8680,8660,645
20230713,140000,3321216680,8660,8670,8680,8660,4022
20230713,135900,3286374140,8670,8680,8690,8670,925
20230713,135800,3278352960,8670,8680,8680,8660,3720
20230713,135700,3246093240,8680,8690,8690,8670,2550
20230713,135600,3223960320,8690,8700,8700,8690,2640
20230713,135500,3201011790,8710,8700,8710,8700,1870
20230713,135400,3184742780,8700,8700,8710,8700,433
20230713,135300,3180975350,8700,8710,8710,8700,613
20230713,135200,3175641940,8710,8720,8720,8700,207
20230713,135100,3173838870,8700,8700,8710,8700,762
20230713,135000,3167206060,8700,8710,8710,8700,1003
20230713,134900,3158479820,8700,8710,8710,8700,566
20230713,134800,3153553190,8700,8700,8710,8700,500
20230713,134700,3149202990,8700,8700,8710,8700,470
20230713,134600,3145113410,8710,8710,8710,8700,399
20230713,134500,3141642080,8700,8700,8700,8690,942
20230713,134400,3133448300,8690,8710,8710,8690,782
20230713,134300,3126645870,8700,8710,8710,8700,542
20230713,134200,3121928850,8700,8700,8710,8700,173
20230713,134100,3120423740,8700,8720,8720,8700,764
20230713,134000,3113773190,8700,8700,8710,8700,613
20230713,133900,3108435160,8710,8680,8710,8680,459
20230713,133800,3104444470,8690,8700,8700,8680,2240
20230713,133700,3084993790,8710,8680,8710,8680,2198
20230713,133600,3065862750,8690,8720,8720,8680,11925
20230713,133500,2962162360,8720,8710,8720,8710,772
20230713,133400,2955431600,8720,8720,8720,8710,1232
20230713,133300,2944700660,8710,8720,8720,8710,240
20230713,133200,2942609170,8720,8720,8720,8710,839
20230713,133100,2935298610,8720,8720,8730,8720,326
20230713,133000,2932455350,8720,8720,8730,8720,728
20230713,132900,2926102180,8710,8720,8730,8700,10821
20230713,132800,2831892360,8720,8730,8730,8720,164
20230713,132700,2830461720,8730,8740,8750,8700,11458
20230713,132600,2730573100,8740,8740,8750,8740,1047
20230713,132500,2721422120,8740,8740,8740,8740,619
20230713,132400,2716012060,8740,8750,8750,8740,105
20230713,132300,2715094260,8730,8730,8730,8720,496
20230713,132200,2710768420,8720,8730,8730,8720,442
20230713,132100,2706911190,8730,8730,8730,8730,763
20230713,132000,2700250200,8720,8730,8730,8720,2536
20230713,131900,2678135130,8730,8720,8750,8720,442
20230713,131800,2674280490,8720,8740,8750,8720,6577
20230713,131700,2616908970,8740,8740,8740,8740,1321
20230713,131600,2605363430,8740,8740,8750,8740,214
20230713,131500,2603491880,8740,8740,8740,8740,301
20230713,131400,2600861140,8740,8740,8750,8740,987
20230713,131300,2592234710,8730,8740,8740,8730,878
20230713,131200,2584567920,8740,8730,8740,8730,369
20230713,131100,2581345170,8740,8750,8750,8730,883
20230713,131000,2573628830,8750,8750,8760,8740,204
20230713,130900,2571844280,8750,8740,8750,8740,402
20230713,130800,2568330680,8740,8740,8740,8740,890
20230713,130700,2560552080,8750,8740,8750,8740,685
20230713,130600,2554565120,8750,8750,8750,8750,24
20230713,130500,2554355120,8740,8740,8750,8730,557
20230713,130400,2549487950,8750,8750,8750,8740,1862
20230713,130300,2533213900,8740,8740,8750,8740,365
20230713,130200,2530023670,8750,8740,8750,8740,212
20230713,130100,2528170730,8740,8750,8750,8740,490
20230713,130000,2523888000,8750,8740,8750,8740,124
20230713,125900,2522803590,8740,8740,8740,8740,308
20230713,125800,2520111670,8740,8740,8750,8740,496
20230713,125700,2515776150,8740,8740,8740,8740,123
20230713,125600,2514701130,8740,8750,8750,8740,209
20230713,125500,2512873460,8740,8760,8760,8740,1338
20230713,125400,2501178180,8750,8750,8750,8750,1058
20230713,125300,2491920680,8750,8770,8770,8750,449
20230713,125200,2487989300,8770,8760,8770,8740,1252
20230713,125100,2477027670,8740,8740,8750,8740,816
20230713,125000,2469890750,8740,8740,8740,8740,631
20230713,124900,2464375810,8740,8730,8740,8720,896
20230713,124800,2456553400,8730,8720,8730,8720,1013
20230713,124700,2447711640,8730,8720,8730,8720,346
20230713,124600,2444692820,8720,8720,8730,8720,1668
20230713,124500,2430147800,8720,8720,8720,8720,343
20230713,124400,2427156840,8720,8720,8730,8720,640
20230713,124300,2421575990,8720,8720,8730,8720,1027
20230713,124200,2412615340,8720,8720,8730,8720,353
20230713,124100,2409537110,8720,8730,8730,8720,134
20230713,124000,2408368370,8710,8720,8720,8710,725
20230713,123900,2402047590,8730,8720,8730,8720,112
20230713,123800,2401070910,8720,8720,8730,8720,649
20230713,123700,2395411620,8730,8720,8730,8710,441
20230713,123600,2391569530,8720,8720,8720,8710,1715
20230713,123500,2376618870,8720,8720,8720,8710,2448
20230713,123400,2355274390,8710,8710,8720,8710,536
20230713,123300,2350605680,8710,8720,8720,8710,623
20230713,123200,2345178030,8720,8710,8720,8710,948
20230713,123100,2336915890,8710,8720,8720,8710,1945
20230713,123000,2319956970,8720,8720,8720,8710,788
20230713,122900,2313088350,8710,8720,8730,8710,2668
20230713,122800,2289835350,8730,8740,8740,8720,6224
20230713,122700,2235532840,8750,8740,8750,8740,205
20230713,122600,2233741120,8750,8730,8750,8730,1272
20230713,122500,2222633750,8730,8740,8740,8730,2074
20230713,122400,2204507470,8740,8740,8750,8740,5047
20230713,122300,2160357920,8750,8740,8750,8740,305
20230713,122200,2157691700,8750,8740,8750,8740,420
20230713,122100,2154020790,8740,8740,8750,8740,1020
20230713,122000,2145105920,8740,8750,8750,8740,471
20230713,121900,2140989370,8740,8740,8750,8740,417
20230713,121800,2137344390,8740,8750,8750,8740,1101
20230713,121700,2127714300,8750,8750,8760,8740,847
20230713,121600,2120305530,8750,8740,8750,8740,730
20230713,121500,2113919090,8740,8770,8770,8740,304
20230713,121400,2111259910,8740,8740,8780,8740,1865
20230713,121300,2094949830,8740,8730,8740,8730,6731
20230713,121200,2036187640,8720,8720,8730,8710,818
20230713,121100,2029056910,8720,8730,8730,8710,3690
20230713,121000,1996882270,8720,8750,8750,8720,4688
20230713,120900,1955955260,8740,8750,8760,8740,5460
20230713,120800,1908207560,8750,8750,8780,8750,1065
20230713,120700,1898882420,8740,8760,8780,8740,5752
20230713,120600,1848548530,8750,8760,8760,8750,467
20230713,120500,1844459520,8760,8760,8760,8750,738
20230713,120400,1837996290,8760,8760,8760,8750,488
20230713,120300,1833724240,8760,8760,8760,8750,1786
20230713,120200,1818092280,8760,8760,8760,8750,375
20230713,120100,1814809920,8760,8770,8770,8750,1231
20230713,120000,1804027870,8760,8760,8780,8750,609
20230713,115900,1798693310,8780,8770,8780,8750,1707
20230713,115800,1783747240,8760,8770,8770,8750,3273
20230713,115700,1755083170,8760,8760,8780,8750,1985
20230713,115600,1737696580,8760,8760,8770,8760,222
20230713,115500,1735751350,8760,8760,8770,8750,771
20230713,115400,1728994910,8760,8770,8770,8760,712
20230713,115300,1722757200,8760,8760,8770,8760,897
20230713,115200,1714892930,8760,8760,8760,8750,388
20230713,115100,1711494380,8760,8770,8770,8750,396
20230713,115000,1708029250,8750,8760,8760,8750,1035
20230713,114900,1698970990,8740,8750,8760,8740,352
20230713,114800,1695891910,8750,8750,8760,8750,1066
20230713,114700,1686564090,8750,8760,8760,8750,166
20230713,114600,1685111510,8750,8760,8760,8740,663
20230713,114500,1679310160,8740,8760,8760,8740,1726
20230713,114400,1664222640,8760,8780,8780,8750,2168
20230713,114300,1645222270,8770,8760,8770,8750,530
20230713,114200,1640578210,8750,8750,8750,8740,696
20230713,114100,1634491510,8750,8750,8760,8740,1835
20230713,114000,1618444070,8750,8760,8770,8740,3369
20230713,113900,1588950080,8770,8780,8780,8770,3799
20230713,113800,1555618700,8780,8780,8790,8780,811
20230713,113700,1548498100,8780,8790,8790,8770,461
20230713,113600,1544450820,8770,8820,8820,8770,6905
20230713,113500,1483707720,8810,8820,8820,8810,964
20230713,113400,1475209650,8810,8810,8820,8810,395
20230713,113300,1471729680,8810,8820,8830,8810,1923
20230713,113200,1454770470,8820,8820,8830,8820,506
20230713,113100,1450307500,8820,8820,8830,8820,1311
20230713,113000,1438743920,8830,8830,8840,8820,271
20230713,112900,1436352210,8830,8820,8840,8820,1288
20230713,112800,1424987370,8820,8820,8820,8810,992
20230713,112700,1416241950,8810,8820,8820,8810,1170
20230713,112600,1405933020,8820,8830,8830,8810,2487
20230713,112500,1383997240,8830,8870,8870,8800,8818
20230713,112400,1305971610,8880,8890,8890,8870,1307
20230713,112300,1294365530,8880,8890,8890,8880,479
20230713,112200,1290111520,8900,8900,8900,8880,281
20230713,112100,1287613570,8890,8880,8890,8880,434
20230713,112000,1283759160,8890,8890,8890,8880,1816
20230713,111900,1267621520,8880,8890,8890,8880,590
20230713,111800,1262378200,8890,8890,8890,8890,160
20230713,111700,1260955800,8890,8890,8900,8890,610
20230713,111600,1255531880,8890,8900,8900,8890,186
20230713,111500,1253878280,8900,8890,8900,8890,697
20230713,111400,1247681940,8890,8910,8910,8890,731
20230713,111300,1241177050,8900,8900,8900,8900,322
20230713,111200,1238311250,8900,8900,8900,8890,1629
20230713,111100,1223813940,8890,8890,8890,8890,771
20230713,111000,1216959750,8900,8900,8900,8890,214
20230713,110900,1215055930,8890,8900,8900,8890,1411
20230713,110800,1202510990,8900,8910,8920,8900,508
20230713,110700,1197988670,8920,8900,8920,8900,143
20230713,110600,1196715890,8900,8910,8910,8890,1184
20230713,110500,1186170500,8910,8910,8920,8880,4054
20230713,110400,1150110660,8900,8910,8920,8900,368
20230713,110300,1146832790,8910,8910,8930,8900,415
20230713,110200,1143134860,8910,8920,8940,8910,520
20230713,110100,1138496940,8920,8930,8940,8920,318
20230713,110000,1135659360,8950,8910,8950,8900,1313
20230713,105900,1123932260,8910,8920,8940,8900,716
20230713,105800,1117547890,8930,8890,8930,8890,659
20230713,105700,1111674130,8900,8900,8910,8890,1308
20230713,105600,1100034140,8900,8910,8920,8900,1399
20230713,105500,1087569460,8910,8930,8930,8910,454
20230713,105400,1083519270,8930,8940,8940,8930,744
20230713,105300,1076870800,8940,8940,8940,8930,780
20230713,105200,1069899250,8950,8940,8950,8940,391
20230713,105100,1066402580,8930,8930,8950,8930,599
20230713,105000,1061046070,8930,8930,8940,8930,1069
20230713,104900,1051492080,8930,8940,8940,8930,349
20230713,104800,1048374540,8930,8900,8940,8900,618
20230713,104700,1042861220,8890,8890,8900,8890,1508
20230713,104600,1029446420,8890,8890,8900,8890,630
20230713,104500,1023845590,8900,8920,8930,8890,2426
20230713,104400,1002247420,8920,8920,8930,8910,1353
20230713,104300,990190560,8920,8930,8930,8910,466
20230713,104200,986033780,8930,8910,8930,8900,1280
20230713,104100,974631590,8920,8910,8920,8900,2424
20230713,104000,953019300,8900,8910,8910,8900,451
20230713,103900,949004090,8900,8910,8920,8900,1841
20230713,103800,932614610,8910,8920,8920,8910,1827
20230713,103700,916335460,8920,8920,8930,8910,962
20230713,103600,907759030,8920,8920,8930,8910,1771
20230713,103500,891962020,8930,8930,8940,8930,342
20230713,103400,888907910,8940,8950,8950,8930,538
20230713,103300,884100870,8950,8940,8950,8930,1189
20230713,103200,873471520,8950,8940,8950,8930,371
20230713,103100,870154960,8940,8930,8940,8920,1096
20230713,103000,860368290,8930,8940,8940,8920,473
20230713,102900,856145850,8940,8940,8940,8930,2159
20230713,102800,836845650,8940,8960,8960,8940,4961
20230713,102700,792452990,8960,8950,8960,8950,1450
20230713,102600,779461470,8950,8960,8970,8950,430
20230713,102500,775611240,8950,8960,8970,8950,2080
20230713,102400,756974520,8970,8980,8980,8970,755
20230713,102300,750202130,8980,8970,8980,8970,301
20230713,102200,747501170,8970,8980,8980,8970,552
20230713,102100,742549570,8980,8980,8980,8980,557
20230713,102000,737547710,8980,8990,8990,8980,130
20230713,101900,736379810,8990,8980,8990,8970,1463
20230713,101800,723243490,8980,8980,8980,8980,247
20230713,101700,721025430,8980,8980,8980,8980,709
20230713,101600,714658610,8980,8970,8980,8970,1113
20230713,101500,704673570,8970,8980,8980,8970,1000
20230713,101400,695698020,8980,8980,8990,8980,1069
20230713,101300,686097980,8990,9000,9000,8980,674
20230713,101200,680042650,9000,8990,9000,8990,136
20230713,101100,678819000,8980,8990,8990,8980,251
20230713,101000,676562660,8990,8990,8990,8990,120
20230713,100900,675483860,8990,8980,8990,8980,39
20230713,100800,675133440,8990,8990,8990,8990,33
20230713,100700,674836770,8990,8980,8990,8980,564
20230713,100600,669770550,8990,8990,8990,8990,16
20230713,100500,669626710,8980,8980,8980,8980,21
20230713,100400,669438130,8980,8980,8980,8980,191
20230713,100300,667722950,9000,9000,9000,9000,234
20230713,100200,665616950,9000,9000,9010,8980,1194
20230713,100100,654880450,9000,9000,9000,9000,111
20230713,100000,653881450,9000,8990,9000,8990,1265
20230713,095900,642508850,9000,9000,9000,9000,128
20230713,095800,641356850,9000,9010,9010,9000,2037
20230713,095700,623022340,9010,9000,9010,9000,2003
20230713,095600,604995310,9000,9010,9010,9000,464
20230713,095500,600816890,9010,9020,9020,9010,1110
20230713,095400,590815780,9020,9020,9020,9020,41
20230713,095300,590445960,9020,9020,9020,9020,250
20230713,095200,588190960,9010,9000,9010,9000,188
20230713,095100,586498780,9000,9000,9010,9000,989
20230713,095000,577589990,9010,9010,9010,9010,50
20230713,094900,577139490,9010,9010,9010,9010,7
20230713,094800,577076420,9010,9010,9010,9010,168
20230713,094700,575562740,9010,9010,9020,9000,1381
20230713,094600,563122390,9010,9020,9020,9010,306
20230713,094500,560365320,9010,9010,9010,9010,187
20230713,094400,558680450,9010,9010,9010,9010,99
20230713,094300,557788460,9010,9010,9020,9010,232
20230713,094200,555697840,9010,9010,9010,9010,0
20230713,094100,555697840,9010,9020,9020,9010,270
20230713,094000,553264520,9030,9030,9030,9020,329
20230713,093900,550295660,9030,9020,9030,9020,101
20230713,093800,549383640,9030,9020,9030,9020,112
20230713,093700,548373180,9020,9030,9030,9020,85
20230713,093600,547605980,9030,9010,9030,9010,1885
20230713,093500,530613530,9010,9000,9010,9000,559
20230713,093400,525578200,9000,8990,9000,8980,969
20230713,093300,516860440,8980,8980,8980,8980,900
20230713,093200,508778440,8980,8970,8990,8960,1587
20230713,093100,494531220,8980,8980,8980,8950,235
20230713,093000,492424910,8980,9000,9000,8950,4337
20230713,092900,453508940,9000,8990,9000,8990,54
20230713,092800,453023450,9000,8990,9000,8990,6
20230713,092700,452969470,8990,9000,9000,8990,610
20230713,092600,447479900,9000,9000,9000,8980,1306
20230713,092500,435729450,9010,9000,9010,8990,251
20230713,092400,433469960,9000,9000,9000,9000,354
20230713,092300,430283960,9000,9000,9000,9000,2306
20230713,092200,409529960,8980,8990,8990,8980,4121
20230713,092100,372482270,8990,8990,8990,8990,731
20230713,092000,365910580,8990,9000,9000,8980,957
20230713,091900,357309330,8990,9000,9010,8990,1099
20230713,091800,347418820,9000,9020,9020,9000,1397
20230713,091700,334832420,9020,9020,9030,9010,1535
20230713,091600,320985370,9020,9030,9030,9000,1342
20230713,091500,308891990,9030,8990,9030,8980,2322
20230713,091400,287996240,8980,8980,9000,8980,1721
20230713,091300,272522730,8980,8990,9000,8980,204
20230713,091200,270688190,8990,8970,8990,8960,1574
20230713,091100,256565710,8970,8980,8980,8970,1062
20230713,091000,247038350,9000,9000,9000,8990,716
20230713,090900,240600250,9000,9000,9000,9000,264
20230713,090800,238224250,9000,8980,9000,8970,651
20230713,090700,232374990,8990,9010,9010,8960,4184
20230713,090600,194756690,9010,9030,9030,9010,1534
20230713,090500,180922810,9030,9030,9050,9010,1848
20230713,090400,164249770,9030,9050,9070,9030,4014
20230713,090300,127933150,9050,9020,9050,9020,6494
20230713,090200,69257290,9010,9000,9010,8990,2761
20230713,090100,44386750,9000,9000,9000,9000,303
20230713,090000,41659750,8970,9000,9000,8960,4431