KissMeData/393210/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,210300,1096491170,4595,4595,4595,4595,5911
20230713,210200,1096491170,4595,4595,4595,4595,0
20230713,210100,1096491170,4595,4595,4595,4595,0
20230713,210000,1096491170,4595,4595,4595,4595,0
20230713,205900,1096491170,4595,4595,4595,4595,0
20230713,205800,1096491170,4595,4595,4595,4595,0
20230713,205700,1096491170,4595,4595,4595,4595,0
20230713,205600,1096491170,4595,4595,4595,4595,0
20230713,205500,1096491170,4595,4595,4595,4595,0
20230713,205400,1096491170,4595,4595,4595,4595,0
20230713,205300,1096491170,4595,4595,4595,4595,0
20230713,205200,1096491170,4595,4595,4595,4595,0
20230713,205100,1096491170,4595,4595,4595,4595,0
20230713,205000,1096491170,4595,4595,4595,4595,0
20230713,204900,1096491170,4595,4595,4595,4595,0
20230713,204800,1096491170,4595,4595,4595,4595,0
20230713,204700,1096491170,4595,4595,4595,4595,0
20230713,204600,1096491170,4595,4595,4595,4595,0
20230713,204500,1096491170,4595,4595,4595,4595,0
20230713,204400,1096491170,4595,4595,4595,4595,0
20230713,204300,1096491170,4595,4595,4595,4595,0
20230713,204200,1096491170,4595,4595,4595,4595,0
20230713,204100,1096491170,4595,4595,4595,4595,0
20230713,204000,1096491170,4595,4595,4595,4595,0
20230713,203900,1096491170,4595,4595,4595,4595,0
20230713,203800,1096491170,4595,4595,4595,4595,0
20230713,203700,1096491170,4595,4595,4595,4595,0
20230713,203600,1096491170,4595,4595,4595,4595,0
20230713,203500,1096491170,4595,4595,4595,4595,0
20230713,203400,1096491170,4595,4595,4595,4595,0
20230713,203300,1096491170,4595,4595,4595,4595,5911
20230713,203200,1096491170,4595,4595,4595,4595,0
20230713,203100,1096491170,4595,4595,4595,4595,0
20230713,203000,1096491170,4595,4595,4595,4595,0
20230713,202900,1096491170,4595,4595,4595,4595,0
20230713,202800,1096491170,4595,4595,4595,4595,0
20230713,202700,1096491170,4595,4595,4595,4595,0
20230713,202600,1096491170,4595,4595,4595,4595,0
20230713,202500,1096491170,4595,4595,4595,4595,0
20230713,202400,1096491170,4595,4595,4595,4595,0
20230713,202300,1096491170,4595,4595,4595,4595,0
20230713,202200,1096491170,4595,4595,4595,4595,0
20230713,202100,1096491170,4595,4595,4595,4595,0
20230713,202000,1096491170,4595,4595,4595,4595,0
20230713,201900,1096491170,4595,4595,4595,4595,0
20230713,201800,1096491170,4595,4595,4595,4595,0
20230713,201700,1096491170,4595,4595,4595,4595,0
20230713,201600,1096491170,4595,4595,4595,4595,0
20230713,201500,1096491170,4595,4595,4595,4595,0
20230713,201400,1096491170,4595,4595,4595,4595,0
20230713,201300,1096491170,4595,4595,4595,4595,0
20230713,201200,1096491170,4595,4595,4595,4595,0
20230713,201100,1096491170,4595,4595,4595,4595,0
20230713,201000,1096491170,4595,4595,4595,4595,0
20230713,200900,1096491170,4595,4595,4595,4595,0
20230713,200800,1096491170,4595,4595,4595,4595,0
20230713,200700,1096491170,4595,4595,4595,4595,0
20230713,200600,1096491170,4595,4595,4595,4595,0
20230713,200500,1096491170,4595,4595,4595,4595,0
20230713,200400,1096491170,4595,4595,4595,4595,0
20230713,200300,1096491170,4595,4595,4595,4595,5911
20230713,200200,1096491170,4595,4595,4595,4595,0
20230713,200100,1096491170,4595,4595,4595,4595,0
20230713,200000,1096491170,4595,4595,4595,4595,0
20230713,195900,1096491170,4595,4595,4595,4595,0
20230713,195800,1096491170,4595,4595,4595,4595,0
20230713,195700,1096491170,4595,4595,4595,4595,0
20230713,195600,1096491170,4595,4595,4595,4595,0
20230713,195500,1096491170,4595,4595,4595,4595,0
20230713,195400,1096491170,4595,4595,4595,4595,0
20230713,195300,1096491170,4595,4595,4595,4595,0
20230713,195200,1096491170,4595,4595,4595,4595,0
20230713,195100,1096491170,4595,4595,4595,4595,0
20230713,195000,1096491170,4595,4595,4595,4595,0
20230713,194900,1096491170,4595,4595,4595,4595,0
20230713,194800,1096491170,4595,4595,4595,4595,0
20230713,194700,1096491170,4595,4595,4595,4595,0
20230713,194600,1096491170,4595,4595,4595,4595,0
20230713,194500,1096491170,4595,4595,4595,4595,0
20230713,194400,1096491170,4595,4595,4595,4595,0
20230713,194300,1096491170,4595,4595,4595,4595,0
20230713,194200,1096491170,4595,4595,4595,4595,0
20230713,194100,1096491170,4595,4595,4595,4595,0
20230713,194000,1096491170,4595,4595,4595,4595,0
20230713,193900,1096491170,4595,4595,4595,4595,0
20230713,193800,1096491170,4595,4595,4595,4595,0
20230713,193700,1096491170,4595,4595,4595,4595,0
20230713,193600,1096491170,4595,4595,4595,4595,0
20230713,193500,1096491170,4595,4595,4595,4595,0
20230713,193400,1096491170,4595,4595,4595,4595,0
20230713,193300,1096491170,4595,4595,4595,4595,5911
20230713,193200,1096491170,4595,4595,4595,4595,0
20230713,193100,1096491170,4595,4595,4595,4595,0
20230713,193000,1096491170,4595,4595,4595,4595,0
20230713,192900,1096491170,4595,4595,4595,4595,0
20230713,192800,1096491170,4595,4595,4595,4595,0
20230713,192700,1096491170,4595,4595,4595,4595,0
20230713,192600,1096491170,4595,4595,4595,4595,0
20230713,192500,1096491170,4595,4595,4595,4595,0
20230713,192400,1096491170,4595,4595,4595,4595,0
20230713,192300,1096491170,4595,4595,4595,4595,0
20230713,192200,1096491170,4595,4595,4595,4595,0
20230713,192100,1096491170,4595,4595,4595,4595,0
20230713,192000,1096491170,4595,4595,4595,4595,0
20230713,191900,1096491170,4595,4595,4595,4595,0
20230713,191800,1096491170,4595,4595,4595,4595,0
20230713,191700,1096491170,4595,4595,4595,4595,0
20230713,191600,1096491170,4595,4595,4595,4595,0
20230713,191500,1096491170,4595,4595,4595,4595,0
20230713,191400,1096491170,4595,4595,4595,4595,0
20230713,191300,1096491170,4595,4595,4595,4595,0
20230713,191200,1096491170,4595,4595,4595,4595,0
20230713,191100,1096491170,4595,4595,4595,4595,0
20230713,191000,1096491170,4595,4595,4595,4595,0
20230713,190900,1096491170,4595,4595,4595,4595,0
20230713,190800,1096491170,4595,4595,4595,4595,0
20230713,190700,1096491170,4595,4595,4595,4595,0
20230713,190600,1096491170,4595,4595,4595,4595,0
20230713,190500,1096491170,4595,4595,4595,4595,0
20230713,190400,1096491170,4595,4595,4595,4595,0
20230713,190300,1096491170,4595,4595,4595,4595,5911
20230713,190200,1096491170,4595,4595,4595,4595,0
20230713,190100,1096491170,4595,4595,4595,4595,0
20230713,190000,1096491170,4595,4595,4595,4595,0
20230713,185900,1096491170,4595,4595,4595,4595,0
20230713,185800,1096491170,4595,4595,4595,4595,0
20230713,185700,1096491170,4595,4595,4595,4595,0
20230713,185600,1096491170,4595,4595,4595,4595,0
20230713,185500,1096491170,4595,4595,4595,4595,0
20230713,185400,1096491170,4595,4595,4595,4595,0
20230713,185300,1096491170,4595,4595,4595,4595,0
20230713,185200,1096491170,4595,4595,4595,4595,0
20230713,185100,1096491170,4595,4595,4595,4595,0
20230713,185000,1096491170,4595,4595,4595,4595,0
20230713,184900,1096491170,4595,4595,4595,4595,0
20230713,184800,1096491170,4595,4595,4595,4595,0
20230713,184700,1096491170,4595,4595,4595,4595,0
20230713,184600,1096491170,4595,4595,4595,4595,0
20230713,184500,1096491170,4595,4595,4595,4595,0
20230713,184400,1096491170,4595,4595,4595,4595,0
20230713,184300,1096491170,4595,4595,4595,4595,0
20230713,184200,1096491170,4595,4595,4595,4595,0
20230713,184100,1096491170,4595,4595,4595,4595,0
20230713,184000,1096491170,4595,4595,4595,4595,0
20230713,183900,1096491170,4595,4595,4595,4595,0
20230713,183800,1096491170,4595,4595,4595,4595,0
20230713,183700,1096491170,4595,4595,4595,4595,0
20230713,183600,1096491170,4595,4595,4595,4595,0
20230713,183500,1096491170,4595,4595,4595,4595,0
20230713,183400,1096491170,4595,4595,4595,4595,0
20230713,183300,1096491170,4595,4595,4595,4595,5911
20230713,183200,1096491170,4595,4595,4595,4595,0
20230713,183100,1096491170,4595,4595,4595,4595,0
20230713,183000,1096491170,4595,4595,4595,4595,0
20230713,182900,1096491170,4595,4595,4595,4595,0
20230713,182800,1096491170,4595,4595,4595,4595,0
20230713,182700,1096491170,4595,4595,4595,4595,0
20230713,182600,1096491170,4595,4595,4595,4595,0
20230713,182500,1096491170,4595,4595,4595,4595,0
20230713,182400,1096491170,4595,4595,4595,4595,0
20230713,182300,1096491170,4595,4595,4595,4595,0
20230713,182200,1096491170,4595,4595,4595,4595,0
20230713,182100,1096491170,4595,4595,4595,4595,0
20230713,182000,1096491170,4595,4595,4595,4595,0
20230713,181900,1096491170,4595,4595,4595,4595,0
20230713,181800,1096491170,4595,4595,4595,4595,0
20230713,181700,1096491170,4595,4595,4595,4595,0
20230713,181600,1096491170,4595,4595,4595,4595,0
20230713,181500,1096491170,4595,4595,4595,4595,0
20230713,181400,1096491170,4595,4595,4595,4595,0
20230713,181300,1096491170,4595,4595,4595,4595,0
20230713,181200,1096491170,4595,4595,4595,4595,0
20230713,181100,1096491170,4595,4595,4595,4595,0
20230713,181000,1096491170,4595,4595,4595,4595,0
20230713,180900,1096491170,4595,4595,4595,4595,0
20230713,180800,1096491170,4595,4595,4595,4595,0
20230713,180700,1096491170,4595,4595,4595,4595,0
20230713,180600,1096491170,4595,4595,4595,4595,0
20230713,180500,1096491170,4595,4595,4595,4595,0
20230713,180400,1096491170,4595,4595,4595,4595,0
20230713,180300,1096491170,4595,4595,4595,4595,5911
20230713,180200,1096491170,4595,4595,4595,4595,0
20230713,180100,1096491170,4595,4595,4595,4595,0
20230713,180000,1096491170,4595,4595,4595,4595,0
20230713,175900,1096491170,4595,4595,4595,4595,0
20230713,175800,1096491170,4595,4595,4595,4595,0
20230713,175700,1096491170,4595,4595,4595,4595,0
20230713,175600,1096491170,4595,4595,4595,4595,0
20230713,175500,1096491170,4595,4595,4595,4595,0
20230713,175400,1096491170,4595,4595,4595,4595,0
20230713,175300,1096491170,4595,4595,4595,4595,0
20230713,175200,1096491170,4595,4595,4595,4595,0
20230713,175100,1096491170,4595,4595,4595,4595,0
20230713,175000,1096491170,4595,4595,4595,4595,0
20230713,174900,1096491170,4595,4595,4595,4595,0
20230713,174800,1096491170,4595,4595,4595,4595,0
20230713,174700,1096491170,4595,4595,4595,4595,0
20230713,174600,1096491170,4595,4595,4595,4595,0
20230713,174500,1096491170,4595,4595,4595,4595,0
20230713,174400,1096491170,4595,4595,4595,4595,0
20230713,174300,1096491170,4595,4595,4595,4595,0
20230713,174200,1096491170,4595,4595,4595,4595,0
20230713,174100,1096491170,4595,4595,4595,4595,0
20230713,174000,1096491170,4595,4595,4595,4595,0
20230713,173900,1096491170,4595,4595,4595,4595,0
20230713,173800,1096491170,4595,4595,4595,4595,0
20230713,173700,1096491170,4595,4595,4595,4595,0
20230713,173600,1096491170,4595,4595,4595,4595,0
20230713,173500,1096491170,4595,4595,4595,4595,0
20230713,173400,1096491170,4595,4595,4595,4595,0
20230713,173300,1096491170,4595,4595,4595,4595,5911
20230713,173200,1096491170,4595,4595,4595,4595,0
20230713,173100,1096491170,4595,4595,4595,4595,0
20230713,173000,1096491170,4595,4595,4595,4595,0
20230713,172900,1096491170,4595,4595,4595,4595,0
20230713,172800,1096491170,4595,4595,4595,4595,0
20230713,172700,1096491170,4595,4595,4595,4595,0
20230713,172600,1096491170,4595,4595,4595,4595,0
20230713,172500,1096491170,4595,4595,4595,4595,0
20230713,172400,1096491170,4595,4595,4595,4595,0
20230713,172300,1096491170,4595,4595,4595,4595,0
20230713,172200,1096491170,4595,4595,4595,4595,0
20230713,172100,1096491170,4595,4595,4595,4595,0
20230713,172000,1096491170,4595,4595,4595,4595,0
20230713,171900,1096491170,4595,4595,4595,4595,0
20230713,171800,1096491170,4595,4595,4595,4595,0
20230713,171700,1096491170,4595,4595,4595,4595,0
20230713,171600,1096491170,4595,4595,4595,4595,0
20230713,171500,1096491170,4595,4595,4595,4595,0
20230713,171400,1096491170,4595,4595,4595,4595,0
20230713,171300,1096491170,4595,4595,4595,4595,0
20230713,171200,1096491170,4595,4595,4595,4595,0
20230713,171100,1096491170,4595,4595,4595,4595,0
20230713,171000,1096491170,4595,4595,4595,4595,0
20230713,170900,1096491170,4595,4595,4595,4595,0
20230713,170800,1096491170,4595,4595,4595,4595,0
20230713,170700,1096491170,4595,4595,4595,4595,0
20230713,170600,1096491170,4595,4595,4595,4595,0
20230713,170500,1096491170,4595,4595,4595,4595,0
20230713,170400,1096491170,4595,4595,4595,4595,0
20230713,170300,1096491170,4595,4595,4595,4595,5911
20230713,170200,1096491170,4595,4595,4595,4595,0
20230713,170100,1096491170,4595,4595,4595,4595,0
20230713,170000,1096491170,4595,4595,4595,4595,0
20230713,165900,1096491170,4595,4595,4595,4595,0
20230713,165800,1096491170,4595,4595,4595,4595,0
20230713,165700,1096491170,4595,4595,4595,4595,0
20230713,165600,1096491170,4595,4595,4595,4595,0
20230713,165500,1096491170,4595,4595,4595,4595,0
20230713,165400,1096491170,4595,4595,4595,4595,0
20230713,165300,1096491170,4595,4595,4595,4595,0
20230713,165200,1096491170,4595,4595,4595,4595,0
20230713,165100,1096491170,4595,4595,4595,4595,0
20230713,165000,1096491170,4595,4595,4595,4595,0
20230713,164900,1096491170,4595,4595,4595,4595,0
20230713,164800,1096491170,4595,4595,4595,4595,0
20230713,164700,1096491170,4595,4595,4595,4595,0
20230713,164600,1096491170,4595,4595,4595,4595,0
20230713,164500,1096491170,4595,4595,4595,4595,0
20230713,164400,1096491170,4595,4595,4595,4595,0
20230713,164300,1096491170,4595,4595,4595,4595,0
20230713,164200,1096491170,4595,4595,4595,4595,0
20230713,164100,1096491170,4595,4595,4595,4595,0
20230713,164000,1096491170,4595,4595,4595,4595,0
20230713,163900,1096491170,4595,4595,4595,4595,0
20230713,163800,1096491170,4595,4595,4595,4595,0
20230713,163700,1096491170,4595,4595,4595,4595,0
20230713,163600,1096491170,4595,4595,4595,4595,0
20230713,163500,1096491170,4595,4595,4595,4595,0
20230713,163400,1096491170,4595,4595,4595,4595,0
20230713,163300,1096491170,4595,4595,4595,4595,5911
20230713,163200,1096491170,4595,4595,4595,4595,0
20230713,163100,1096491170,4595,4595,4595,4595,0
20230713,163000,1096491170,4595,4595,4595,4595,0
20230713,162900,1096491170,4595,4595,4595,4595,0
20230713,162800,1096491170,4595,4595,4595,4595,0
20230713,162700,1096491170,4595,4595,4595,4595,0
20230713,162600,1096491170,4595,4595,4595,4595,0
20230713,162500,1096491170,4595,4595,4595,4595,0
20230713,162400,1096491170,4595,4595,4595,4595,0
20230713,162300,1096491170,4595,4595,4595,4595,0
20230713,162200,1096491170,4595,4595,4595,4595,0
20230713,162100,1096491170,4595,4595,4595,4595,0
20230713,162000,1096491170,4595,4595,4595,4595,0
20230713,161900,1096491170,4595,4595,4595,4595,0
20230713,161800,1096491170,4595,4595,4595,4595,0
20230713,161700,1096491170,4595,4595,4595,4595,0
20230713,161600,1096491170,4595,4595,4595,4595,0
20230713,161500,1096491170,4595,4595,4595,4595,0
20230713,161400,1096491170,4595,4595,4595,4595,0
20230713,161300,1096491170,4595,4595,4595,4595,0
20230713,161200,1096491170,4595,4595,4595,4595,0
20230713,161100,1096491170,4595,4595,4595,4595,0
20230713,161000,1096491170,4595,4595,4595,4595,0
20230713,160900,1096491170,4595,4595,4595,4595,0
20230713,160800,1096491170,4595,4595,4595,4595,0
20230713,160700,1096491170,4595,4595,4595,4595,0
20230713,160600,1096491170,4595,4595,4595,4595,0
20230713,160500,1096491170,4595,4595,4595,4595,0
20230713,160400,1096491170,4595,4595,4595,4595,0
20230713,160300,1096491170,4595,4595,4595,4595,5911
20230713,160200,1096491170,4595,4595,4595,4595,0
20230713,160100,1096491170,4595,4595,4595,4595,0
20230713,160000,1096491170,4595,4595,4595,4595,0
20230713,155900,1096491170,4595,4595,4595,4595,0
20230713,155800,1096491170,4595,4595,4595,4595,0
20230713,155700,1096491170,4595,4595,4595,4595,0
20230713,155600,1096491170,4595,4595,4595,4595,0
20230713,155500,1096491170,4595,4595,4595,4595,0
20230713,155400,1096491170,4595,4595,4595,4595,0
20230713,155300,1096491170,4595,4595,4595,4595,0
20230713,155200,1096491170,4595,4595,4595,4595,0
20230713,155100,1096491170,4595,4595,4595,4595,0
20230713,155000,1096491170,4595,4595,4595,4595,0
20230713,154900,1096491170,4595,4595,4595,4595,0
20230713,154800,1096491170,4595,4595,4595,4595,0
20230713,154700,1096491170,4595,4595,4595,4595,0
20230713,154600,1096491170,4595,4595,4595,4595,0
20230713,154500,1096491170,4595,4595,4595,4595,0
20230713,154400,1096491170,4595,4595,4595,4595,0
20230713,154300,1096491170,4595,4595,4595,4595,0
20230713,154200,1096491170,4595,4595,4595,4595,0
20230713,154100,1096491170,4595,4595,4595,4595,0
20230713,154000,1096491170,4595,4595,4595,4595,0
20230713,153900,1096491170,4595,4595,4595,4595,0
20230713,153800,1096491170,4595,4595,4595,4595,0
20230713,153700,1096491170,4595,4595,4595,4595,0
20230713,153600,1096491170,4595,4595,4595,4595,0
20230713,153500,1096491170,4595,4595,4595,4595,0
20230713,153400,1096491170,4595,4595,4595,4595,0
20230713,153300,1096491170,4595,4595,4595,4595,5911
20230713,153200,1096491170,4595,4595,4595,4595,0
20230713,153100,1096491170,4595,4595,4595,4595,0
20230713,153000,1096491170,4595,4595,4595,4595,5911
20230713,152900,1069330125,4625,4625,4625,4625,0
20230713,152800,1069330125,4625,4625,4625,4625,0
20230713,152700,1069330125,4625,4625,4625,4625,0
20230713,152600,1069330125,4625,4625,4625,4625,0
20230713,152500,1069330125,4625,4625,4625,4625,0
20230713,152400,1069330125,4625,4625,4625,4625,0
20230713,152300,1069330125,4625,4625,4625,4625,0
20230713,152200,1069330125,4625,4625,4625,4625,0
20230713,152100,1069330125,4625,4625,4625,4625,0
20230713,152000,1069330125,4625,4625,4625,4625,0
20230713,151900,1069330125,4625,4620,4625,4615,1106
20230713,151800,1064223995,4625,4610,4625,4610,220
20230713,151700,1063208080,4615,4610,4615,4610,132
20230713,151600,1062599465,4615,4615,4615,4615,318
20230713,151500,1061131895,4615,4610,4615,4610,408
20230713,151400,1059249945,4615,4615,4620,4615,624
20230713,151300,1056369800,4615,4610,4615,4610,346
20230713,151200,1054774715,4615,4610,4615,4610,20
20230713,151100,1054682465,4620,4620,4620,4610,217
20230713,151000,1053681155,4610,4610,4610,4610,25
20230713,150900,1053565905,4630,4630,4630,4630,0
20230713,150800,1053565905,4630,4610,4630,4610,16
20230713,150700,1053491945,4630,4630,4630,4630,52
20230713,150600,1053251185,4630,4630,4630,4630,11
20230713,150500,1053200255,4630,4630,4630,4630,64
20230713,150400,1052903935,4630,4630,4630,4610,1430
20230713,150300,1046302270,4630,4630,4630,4630,0
20230713,150200,1046302270,4630,4615,4630,4610,1632
20230713,150100,1038776375,4630,4630,4630,4630,1
20230713,150000,1038771745,4630,4630,4630,4630,0
20230713,145900,1038771745,4630,4630,4630,4630,0
20230713,145800,1038771745,4630,4630,4630,4630,0
20230713,145700,1038771745,4630,4630,4630,4630,2
20230713,145600,1038762485,4630,4610,4630,4610,16
20230713,145500,1038688705,4635,4620,4635,4620,77
20230713,145400,1038332020,4615,4610,4615,4610,7
20230713,145300,1038299740,4610,4595,4610,4595,2412
20230713,145200,1027216585,4595,4590,4595,4590,44
20230713,145100,1027014410,4595,4595,4595,4590,1390
20230713,145000,1020627500,4595,4595,4595,4595,43
20230713,144900,1020429915,4595,4590,4595,4590,1363
20230713,144800,1014167110,4585,4590,4590,4585,968
20230713,144700,1009724010,4595,4590,4595,4590,795
20230713,144600,1006070995,4590,4590,4590,4590,201
20230713,144500,1005148405,4590,4590,4590,4590,204
20230713,144400,1004212045,4610,4610,4610,4610,1
20230713,144300,1004207435,4585,4595,4600,4585,1677
20230713,144200,996498215,4585,4585,4585,4585,135
20230713,144100,995879240,4595,4590,4595,4585,436
20230713,144000,993880025,4590,4590,4590,4590,1
20230713,143900,993875435,4590,4590,4590,4590,0
20230713,143800,993875435,4590,4590,4590,4590,1
20230713,143700,993870845,4590,4590,4595,4590,200
20230713,143600,992952820,4590,4590,4590,4590,300
20230713,143500,991575820,4590,4590,4590,4590,0
20230713,143400,991575820,4590,4590,4590,4590,0
20230713,143300,991575820,4590,4590,4590,4590,42
20230713,143200,991383040,4590,4590,4595,4590,267
20230713,143100,990156510,4590,4590,4590,4590,150
20230713,143000,989468010,4590,4590,4590,4590,586
20230713,142900,986778270,4590,4590,4590,4590,174
20230713,142800,985979610,4590,4590,4590,4590,540
20230713,142700,983501010,4590,4590,4590,4590,1
20230713,142600,983496420,4590,4590,4590,4590,1
20230713,142500,983491830,4595,4595,4595,4595,0
20230713,142400,983491830,4595,4595,4595,4585,1607
20230713,142300,976116840,4595,4600,4600,4595,2891
20230713,142200,962823345,4600,4600,4600,4600,145
20230713,142100,962156345,4610,4610,4610,4610,15
20230713,142000,962087195,4600,4600,4600,4600,10
20230713,141900,962041195,4610,4610,4610,4610,0
20230713,141800,962041195,4610,4610,4610,4610,5
20230713,141700,962018145,4615,4615,4615,4615,1
20230713,141600,962013530,4620,4620,4620,4620,0
20230713,141500,962013530,4620,4595,4620,4595,4
20230713,141400,961995075,4600,4620,4620,4600,96
20230713,141300,961553315,4620,4620,4620,4620,0
20230713,141200,961553315,4620,4620,4620,4620,0
20230713,141100,961553315,4620,4620,4620,4620,1
20230713,141000,961548695,4620,4620,4620,4620,10
20230713,140900,961502495,4585,4585,4585,4585,0
20230713,140800,961502495,4585,4595,4595,4585,669
20230713,140700,958431990,4600,4600,4600,4600,308
20230713,140600,957015190,4600,4615,4615,4600,62
20230713,140500,956729810,4610,4610,4610,4610,30
20230713,140400,956591510,4600,4605,4605,4600,500
20230713,140300,954290915,4610,4610,4610,4610,80
20230713,140200,953922115,4605,4605,4605,4605,50
20230713,140100,953691865,4610,4610,4610,4605,267
20230713,140000,952461210,4635,4635,4635,4635,0
20230713,135900,952461210,4635,4615,4635,4615,1888
20230713,135800,943727750,4615,4600,4615,4600,301
20230713,135700,942340690,4600,4600,4600,4600,0
20230713,135600,942340690,4600,4600,4600,4600,51
20230713,135500,942106090,4590,4590,4590,4590,102
20230713,135400,941637910,4585,4580,4585,4580,511
20230713,135300,939297505,4580,4575,4580,4575,105
20230713,135200,938817030,4575,4570,4580,4570,5563
20230713,135100,913393930,4570,4565,4570,4565,475
20230713,135000,911225050,4570,4575,4575,4565,5519
20230713,134900,886001285,4580,4580,4580,4580,274
20230713,134800,884746365,4580,4580,4580,4580,79
20230713,134700,884384545,4585,4585,4585,4585,6
20230713,134600,884357035,4585,4585,4585,4580,1744
20230713,134500,876367215,4585,4585,4585,4585,20
20230713,134400,876275515,4585,4585,4590,4585,658
20230713,134300,873258285,4585,4585,4585,4585,134
20230713,134200,872643895,4590,4590,4595,4590,497
20230713,134100,870362140,4590,4585,4590,4585,255
20230713,134000,869191855,4585,4585,4585,4585,3190
20230713,133900,854565705,4585,4590,4590,4585,38
20230713,133800,854391465,4590,4590,4595,4585,752
20230713,133700,850941755,4590,4585,4590,4585,223
20230713,133600,849918195,4590,4590,4590,4590,3
20230713,133500,849904425,4590,4590,4590,4590,2
20230713,133400,849895245,4590,4595,4595,4590,23
20230713,133300,849789660,4595,4595,4595,4595,14
20230713,133200,849725330,4595,4590,4595,4590,39
20230713,133100,849546210,4595,4595,4595,4595,9
20230713,133000,849504855,4585,4595,4595,4585,231
20230713,132900,848445620,4595,4590,4595,4580,501
20230713,132800,846149850,4595,4595,4595,4595,301
20230713,132700,844766755,4595,4595,4595,4595,0
20230713,132600,844766755,4595,4595,4595,4595,611
20230713,132500,841959210,4595,4595,4595,4595,2
20230713,132400,841950020,4595,4580,4595,4580,746
20230713,132300,838532590,4580,4590,4590,4575,5918
20230713,132200,811406455,4595,4615,4615,4595,6251
20230713,132100,782642910,4620,4620,4620,4620,21
20230713,132000,782545890,4625,4625,4625,4625,0
20230713,131900,782545890,4625,4625,4625,4625,0
20230713,131800,782545890,4625,4625,4625,4625,0
20230713,131700,782545890,4625,4625,4625,4625,3
20230713,131600,782532015,4625,4625,4625,4625,2
20230713,131500,782522765,4630,4630,4630,4630,0
20230713,131400,782522765,4630,4630,4630,4630,0
20230713,131300,782522765,4630,4630,4630,4630,90
20230713,131200,782106065,4630,4630,4630,4630,0
20230713,131100,782106065,4630,4620,4630,4610,2433
20230713,131000,770885345,4620,4620,4620,4620,0
20230713,130900,770885345,4620,4620,4620,4620,0
20230713,130800,770885345,4620,4620,4620,4620,4
20230713,130700,770866865,4620,4630,4630,4620,3
20230713,130600,770852985,4615,4630,4630,4615,2062
20230713,130500,761334935,4640,4640,4640,4640,49
20230713,130400,761107575,4625,4625,4625,4625,0
20230713,130300,761107575,4625,4625,4625,4625,970
20230713,130200,756621325,4625,4625,4625,4625,20
20230713,130100,756528825,4625,4625,4625,4625,14
20230713,130000,756464075,4615,4620,4625,4615,366
20230713,125900,754774805,4620,4620,4620,4620,0
20230713,125800,754774805,4620,4615,4620,4615,12
20230713,125700,754719380,4615,4615,4615,4615,10
20230713,125600,754673230,4615,4615,4615,4615,0
20230713,125500,754673230,4615,4615,4615,4615,100
20230713,125400,754211730,4615,4615,4615,4615,494
20230713,125300,751931920,4620,4620,4620,4620,0
20230713,125200,751931920,4620,4615,4620,4615,852
20230713,125100,747999930,4615,4620,4620,4615,118
20230713,125000,747455355,4620,4625,4625,4620,10
20230713,124900,747409150,4625,4625,4625,4625,10
20230713,124800,747362900,4625,4625,4625,4625,60
20230713,124700,747085400,4625,4625,4625,4625,0
20230713,124600,747085400,4625,4625,4625,4625,20
20230713,124500,746992900,4615,4615,4615,4615,0
20230713,124400,746992900,4615,4615,4615,4615,1
20230713,124300,746988285,4615,4615,4615,4615,5
20230713,124200,746965210,4625,4625,4625,4625,1
20230713,124100,746960585,4625,4625,4625,4625,1
20230713,124000,746955960,4625,4610,4625,4610,67
20230713,123900,746647015,4610,4610,4610,4610,64
20230713,123800,746351975,4610,4610,4610,4610,374
20230713,123700,744627835,4610,4605,4610,4605,73
20230713,123600,744291415,4610,4615,4615,4605,197
20230713,123500,743383265,4615,4615,4615,4615,40
20230713,123400,743198665,4615,4615,4615,4615,48
20230713,123300,742977145,4615,4620,4620,4615,7
20230713,123200,742944815,4620,4620,4620,4620,0
20230713,123100,742944815,4620,4615,4620,4610,12
20230713,123000,742889450,4620,4620,4620,4620,7
20230713,122900,742857110,4610,4610,4610,4610,397
20230713,122800,741026940,4610,4605,4610,4605,62
20230713,122700,740741360,4610,4610,4610,4600,2050
20230713,122600,731306760,4610,4605,4610,4605,322
20230713,122500,729823340,4605,4610,4610,4605,2837
20230713,122400,716754945,4610,4625,4625,4610,2906
20230713,122300,703337555,4625,4625,4625,4625,0
20230713,122200,703337555,4625,4625,4625,4625,5
20230713,122100,703314430,4625,4640,4640,4625,34
20230713,122000,703157165,4625,4625,4625,4625,0
20230713,121900,703157165,4625,4625,4625,4625,0
20230713,121800,703157165,4625,4625,4625,4625,327
20230713,121700,701644790,4625,4625,4630,4625,187
20230713,121600,700779890,4625,4625,4625,4625,0
20230713,121500,700779890,4625,4625,4625,4625,13
20230713,121400,700719765,4620,4625,4625,4620,343
20230713,121300,699135015,4620,4640,4640,4620,453
20230713,121200,697041265,4620,4640,4640,4620,250
20230713,121100,695885265,4640,4640,4640,4640,1
20230713,121000,695880625,4620,4635,4635,4620,978
20230713,120900,691353395,4630,4630,4630,4630,156
20230713,120800,690631115,4630,4630,4630,4630,0
20230713,120700,690631115,4630,4630,4640,4630,11
20230713,120600,690580125,4640,4635,4640,4635,6
20230713,120500,690552310,4630,4635,4640,4630,68
20230713,120400,690237135,4640,4635,4640,4635,4
20230713,120300,690218580,4645,4640,4645,4640,36
20230713,120200,690051385,4630,4630,4645,4630,40
20230713,120100,689865695,4645,4630,4645,4630,125
20230713,120000,689286690,4630,4640,4645,4630,46
20230713,115900,689073405,4635,4625,4645,4620,611
20230713,115800,686247360,4625,4625,4625,4625,2
20230713,115700,686238110,4625,4620,4645,4620,388
20230713,115600,684443560,4630,4620,4630,4620,105
20230713,115500,683957945,4630,4620,4630,4620,5
20230713,115400,683934825,4620,4625,4630,4620,313
20230713,115300,682487210,4625,4625,4625,4625,1
20230713,115200,682482585,4630,4630,4630,4630,11
20230713,115100,682431655,4625,4640,4645,4625,568
20230713,115000,679801040,4640,4640,4640,4640,76
20230713,114900,679448400,4640,4625,4640,4625,191
20230713,114800,678564800,4625,4625,4625,4625,25
20230713,114700,678449175,4625,4640,4640,4625,303
20230713,114600,677047370,4640,4640,4640,4630,108
20230713,114500,676546310,4640,4645,4645,4640,57
20230713,114400,676281825,4650,4635,4650,4635,163
20230713,114300,675525840,4635,4640,4640,4635,162
20230713,114200,674774965,4640,4645,4645,4640,106
20230713,114100,674282600,4650,4645,4650,4645,52
20230713,114000,674041050,4645,4640,4645,4640,555
20230713,113900,671465235,4640,4625,4640,4625,76
20230713,113800,671113515,4625,4620,4625,4620,54
20230713,113700,670863805,4630,4630,4630,4630,51
20230713,113600,670627675,4630,4630,4630,4630,50
20230713,113500,670396175,4630,4630,4630,4630,0
20230713,113400,670396175,4630,4630,4630,4630,0
20230713,113300,670396175,4630,4630,4630,4630,200
20230713,113200,669470175,4640,4620,4640,4620,12
20230713,113100,669414515,4610,4640,4640,4610,93
20230713,113000,668983025,4640,4635,4640,4635,484
20230713,112900,666737595,4635,4635,4635,4635,1
20230713,112800,666732960,4610,4610,4635,4610,129
20230713,112700,666138220,4645,4645,4645,4645,0
20230713,112600,666138220,4645,4645,4645,4610,1044
20230713,112500,661322095,4645,4635,4645,4620,1494
20230713,112400,654419735,4620,4645,4645,4620,631
20230713,112300,651503765,4645,4625,4645,4625,225
20230713,112200,650462660,4645,4645,4645,4645,0
20230713,112100,650462660,4645,4645,4645,4645,5
20230713,112000,650439435,4645,4635,4645,4615,16
20230713,111900,650365420,4630,4630,4630,4630,124
20230713,111800,649791300,4630,4620,4630,4620,39
20230713,111700,649610740,4620,4610,4635,4610,7
20230713,111600,649578420,4615,4645,4645,4610,361
20230713,111500,647913000,4645,4620,4645,4620,108
20230713,111400,647413675,4645,4610,4645,4610,270
20230713,111300,646168245,4610,4630,4630,4605,243
20230713,111200,645048035,4630,4630,4630,4630,66
20230713,111100,644742455,4635,4635,4640,4590,10507
20230713,111000,596326965,4635,4635,4635,4635,1
20230713,110900,596322330,4635,4645,4645,4635,397
20230713,110800,594480460,4645,4635,4650,4635,292
20230713,110700,593126985,4635,4640,4640,4635,44
20230713,110600,592923040,4670,4640,4670,4635,301
20230713,110500,591527710,4630,4665,4665,4630,7006
20230713,110400,558988080,4665,4665,4670,4665,137
20230713,110300,558348865,4690,4695,4695,4690,3
20230713,110200,558334785,4660,4660,4695,4660,175
20230713,110100,557519250,4660,4655,4660,4645,61
20230713,110000,557235345,4620,4690,4690,4620,7000
20230713,105900,524698855,4705,4695,4705,4695,21
20230713,105800,524600240,4690,4695,4695,4690,63
20230713,105700,524304755,4695,4695,4695,4695,12
20230713,105600,524248415,4700,4700,4700,4700,0
20230713,105500,524248415,4700,4700,4700,4700,302
20230713,105400,522829015,4705,4705,4705,4705,0
20230713,105300,522829015,4705,4705,4705,4705,21
20230713,105200,522730210,4705,4705,4705,4705,34
20230713,105100,522570240,4690,4705,4705,4690,96
20230713,105000,522119585,4690,4690,4690,4690,0
20230713,104900,522119585,4690,4695,4705,4690,96
20230713,104800,521668425,4690,4695,4695,4690,58
20230713,104700,521396190,4695,4695,4695,4695,1
20230713,104600,521391495,4705,4695,4710,4695,1242
20230713,104500,515552280,4695,4690,4695,4690,3
20230713,104400,515538205,4695,4695,4695,4695,0
20230713,104300,515538205,4695,4690,4695,4690,13
20230713,104200,515477230,4690,4690,4690,4690,11
20230713,104100,515425640,4690,4690,4690,4685,23
20230713,104000,515317875,4695,4695,4695,4695,1
20230713,103900,515313180,4700,4700,4700,4700,1
20230713,103800,515308480,4675,4675,4675,4675,1
20230713,103700,515303805,4675,4675,4675,4675,102
20230713,103600,514826955,4675,4680,4680,4675,1194
20230713,103500,509242865,4680,4680,4680,4680,0
20230713,103400,509242865,4680,4680,4680,4680,71
20230713,103300,508910585,4675,4675,4675,4675,392
20230713,103200,507077985,4675,4695,4695,4675,78
20230713,103100,506713200,4700,4700,4700,4700,1
20230713,103000,506708500,4700,4700,4700,4700,83
20230713,102900,506318400,4700,4700,4700,4700,1060
20230713,102800,501336400,4695,4695,4700,4695,304
20230713,102700,499909115,4660,4660,4660,4660,53
20230713,102600,499662135,4655,4685,4685,4655,3034
20230713,102500,485507500,4710,4675,4710,4675,420
20230713,102400,483543965,4675,4675,4675,4675,10
20230713,102300,483497215,4675,4675,4675,4675,55
20230713,102200,483240090,4675,4675,4710,4675,47
20230713,102100,483019925,4715,4700,4715,4700,15
20230713,102000,482949410,4665,4700,4700,4665,1364
20230713,101900,476565830,4715,4715,4715,4715,0
20230713,101800,476565830,4715,4715,4715,4715,30
20230713,101700,476424380,4715,4705,4715,4695,365
20230713,101600,474706715,4715,4715,4715,4715,1
20230713,101500,474702000,4715,4710,4715,4710,201
20230713,101400,473755285,4710,4710,4710,4710,17
20230713,101300,473675215,4710,4705,4710,4695,580
20230713,101200,470949285,4705,4705,4705,4705,226
20230713,101100,469885955,4705,4710,4710,4705,86
20230713,101000,469480960,4710,4710,4710,4710,6
20230713,100900,469452700,4710,4710,4710,4710,665
20230713,100800,466320550,4710,4710,4710,4710,132
20230713,100700,465698830,4715,4715,4715,4715,53
20230713,100600,465448935,4715,4690,4715,4690,184
20230713,100500,464585950,4690,4670,4690,4670,1260
20230713,100400,458689755,4665,4670,4670,4665,47
20230713,100300,458470295,4660,4660,4660,4655,110
20230713,100200,457958160,4655,4675,4675,4655,934
20230713,100100,453605665,4675,4675,4675,4675,18
20230713,100000,453521515,4680,4680,4680,4680,3
20230713,095900,453507475,4655,4655,4655,4655,769
20230713,095800,449927780,4655,4660,4660,4655,1610
20230713,095700,442433020,4660,4675,4680,4660,1958
20230713,095600,433292560,4680,4685,4685,4680,1256
20230713,095500,427412955,4685,4685,4690,4685,336
20230713,095400,425838785,4690,4690,4690,4690,10
20230713,095300,425791885,4700,4680,4700,4680,538
20230713,095200,423271725,4685,4685,4700,4685,120
20230713,095100,422709510,4685,4700,4700,4685,5
20230713,095000,422686070,4680,4685,4700,4680,367
20230713,094900,420968375,4685,4685,4685,4680,88
20230713,094800,420556350,4690,4695,4695,4690,396
20230713,094700,418698580,4705,4690,4705,4690,773
20230713,094600,415071550,4690,4705,4705,4690,843
20230713,094500,411116120,4705,4705,4705,4705,8
20230713,094400,411078480,4690,4710,4710,4690,1166
20230713,094300,405593800,4715,4715,4715,4715,7
20230713,094200,405560795,4720,4705,4720,4705,463
20230713,094100,403382020,4705,4695,4705,4690,902
20230713,094000,399143535,4700,4685,4700,4685,2273
20230713,093900,388464210,4685,4695,4695,4685,368
20230713,093800,386740045,4700,4700,4700,4685,1434
20230713,093700,380013265,4705,4700,4705,4695,145
20230713,093600,379332295,4700,4700,4700,4700,29
20230713,093500,379195995,4700,4695,4705,4695,673
20230713,093400,376034205,4700,4700,4705,4700,5
20230713,093300,376010700,4695,4700,4705,4695,1127
20230713,093200,370714290,4705,4705,4705,4705,85
20230713,093100,370314365,4705,4725,4725,4705,169
20230713,093000,369519180,4725,4695,4725,4695,69
20230713,092900,369194955,4740,4695,4740,4690,676
20230713,092800,366014440,4695,4690,4695,4690,245
20230713,092700,364864670,4690,4710,4710,4690,3786
20230713,092600,347082550,4720,4720,4720,4710,102
20230713,092500,346602030,4730,4705,4730,4700,369
20230713,092400,344866655,4700,4720,4730,4700,1003
20230713,092300,340150305,4705,4705,4730,4700,1621
20230713,092200,332524060,4705,4740,4740,4700,1088
20230713,092100,327403275,4710,4710,4715,4700,4068
20230713,092000,308247525,4710,4735,4735,4710,408
20230713,091900,306321020,4740,4750,4750,4735,181
20230713,091800,305462990,4775,4780,4780,4740,326
20230713,091700,303913755,4780,4730,4780,4730,426
20230713,091600,301898010,4725,4695,4725,4690,2502
20230713,091500,290106130,4695,4700,4725,4695,6876
20230713,091400,257794670,4700,4705,4735,4690,1887
20230713,091300,248922845,4715,4735,4740,4695,6943
20230713,091200,216118790,4735,4735,4735,4735,1781
20230713,091100,207685755,4740,4750,4760,4740,882
20230713,091000,203500970,4750,4775,4775,4750,4290
20230713,090900,183058690,4775,4780,4785,4775,2882
20230713,090800,169288240,4780,4785,4785,4780,370
20230713,090700,167518425,4790,4795,4795,4790,1321
20230713,090600,161187030,4795,4810,4810,4795,1180
20230713,090500,155514230,4815,4820,4845,4810,4155
20230713,090400,135459665,4810,4780,4820,4780,5158
20230713,090300,110699115,4780,4790,4790,4780,5282
20230713,090200,85437680,4790,4800,4800,4785,1833
20230713,090100,76655805,4800,4820,4820,4800,4180
20230713,090000,56531235,4820,4840,4855,4820,11673