KissMeData/417840/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,210700,4135564880,18200,18200,18200,18200,2258
20230713,210600,4135564880,18200,18200,18200,18200,0
20230713,210500,4135564880,18200,18200,18200,18200,0
20230713,210400,4135564880,18200,18200,18200,18200,0
20230713,210300,4135564880,18200,18200,18200,18200,0
20230713,210200,4135564880,18200,18200,18200,18200,0
20230713,210100,4135564880,18200,18200,18200,18200,0
20230713,210000,4135564880,18200,18200,18200,18200,0
20230713,205900,4135564880,18200,18200,18200,18200,0
20230713,205800,4135564880,18200,18200,18200,18200,0
20230713,205700,4135564880,18200,18200,18200,18200,0
20230713,205600,4135564880,18200,18200,18200,18200,0
20230713,205500,4135564880,18200,18200,18200,18200,0
20230713,205400,4135564880,18200,18200,18200,18200,0
20230713,205300,4135564880,18200,18200,18200,18200,0
20230713,205200,4135564880,18200,18200,18200,18200,0
20230713,205100,4135564880,18200,18200,18200,18200,0
20230713,205000,4135564880,18200,18200,18200,18200,0
20230713,204900,4135564880,18200,18200,18200,18200,0
20230713,204800,4135564880,18200,18200,18200,18200,0
20230713,204700,4135564880,18200,18200,18200,18200,0
20230713,204600,4135564880,18200,18200,18200,18200,0
20230713,204500,4135564880,18200,18200,18200,18200,0
20230713,204400,4135564880,18200,18200,18200,18200,0
20230713,204300,4135564880,18200,18200,18200,18200,0
20230713,204200,4135564880,18200,18200,18200,18200,0
20230713,204100,4135564880,18200,18200,18200,18200,0
20230713,204000,4135564880,18200,18200,18200,18200,0
20230713,203900,4135564880,18200,18200,18200,18200,0
20230713,203800,4135564880,18200,18200,18200,18200,0
20230713,203700,4135564880,18200,18200,18200,18200,2258
20230713,203600,4135564880,18200,18200,18200,18200,0
20230713,203500,4135564880,18200,18200,18200,18200,0
20230713,203400,4135564880,18200,18200,18200,18200,0
20230713,203300,4135564880,18200,18200,18200,18200,0
20230713,203200,4135564880,18200,18200,18200,18200,0
20230713,203100,4135564880,18200,18200,18200,18200,0
20230713,203000,4135564880,18200,18200,18200,18200,0
20230713,202900,4135564880,18200,18200,18200,18200,0
20230713,202800,4135564880,18200,18200,18200,18200,0
20230713,202700,4135564880,18200,18200,18200,18200,0
20230713,202600,4135564880,18200,18200,18200,18200,0
20230713,202500,4135564880,18200,18200,18200,18200,0
20230713,202400,4135564880,18200,18200,18200,18200,0
20230713,202300,4135564880,18200,18200,18200,18200,0
20230713,202200,4135564880,18200,18200,18200,18200,0
20230713,202100,4135564880,18200,18200,18200,18200,0
20230713,202000,4135564880,18200,18200,18200,18200,0
20230713,201900,4135564880,18200,18200,18200,18200,0
20230713,201800,4135564880,18200,18200,18200,18200,0
20230713,201700,4135564880,18200,18200,18200,18200,0
20230713,201600,4135564880,18200,18200,18200,18200,0
20230713,201500,4135564880,18200,18200,18200,18200,0
20230713,201400,4135564880,18200,18200,18200,18200,0
20230713,201300,4135564880,18200,18200,18200,18200,0
20230713,201200,4135564880,18200,18200,18200,18200,0
20230713,201100,4135564880,18200,18200,18200,18200,0
20230713,201000,4135564880,18200,18200,18200,18200,0
20230713,200900,4135564880,18200,18200,18200,18200,0
20230713,200800,4135564880,18200,18200,18200,18200,0
20230713,200700,4135564880,18200,18200,18200,18200,2258
20230713,200600,4135564880,18200,18200,18200,18200,0
20230713,200500,4135564880,18200,18200,18200,18200,0
20230713,200400,4135564880,18200,18200,18200,18200,0
20230713,200300,4135564880,18200,18200,18200,18200,0
20230713,200200,4135564880,18200,18200,18200,18200,0
20230713,200100,4135564880,18200,18200,18200,18200,0
20230713,200000,4135564880,18200,18200,18200,18200,0
20230713,195900,4135564880,18200,18200,18200,18200,0
20230713,195800,4135564880,18200,18200,18200,18200,0
20230713,195700,4135564880,18200,18200,18200,18200,0
20230713,195600,4135564880,18200,18200,18200,18200,0
20230713,195500,4135564880,18200,18200,18200,18200,0
20230713,195400,4135564880,18200,18200,18200,18200,0
20230713,195300,4135564880,18200,18200,18200,18200,0
20230713,195200,4135564880,18200,18200,18200,18200,0
20230713,195100,4135564880,18200,18200,18200,18200,0
20230713,195000,4135564880,18200,18200,18200,18200,0
20230713,194900,4135564880,18200,18200,18200,18200,0
20230713,194800,4135564880,18200,18200,18200,18200,0
20230713,194700,4135564880,18200,18200,18200,18200,0
20230713,194600,4135564880,18200,18200,18200,18200,0
20230713,194500,4135564880,18200,18200,18200,18200,0
20230713,194400,4135564880,18200,18200,18200,18200,0
20230713,194300,4135564880,18200,18200,18200,18200,0
20230713,194200,4135564880,18200,18200,18200,18200,0
20230713,194100,4135564880,18200,18200,18200,18200,0
20230713,194000,4135564880,18200,18200,18200,18200,0
20230713,193900,4135564880,18200,18200,18200,18200,0
20230713,193800,4135564880,18200,18200,18200,18200,0
20230713,193700,4135564880,18200,18200,18200,18200,2258
20230713,193600,4135564880,18200,18200,18200,18200,0
20230713,193500,4135564880,18200,18200,18200,18200,0
20230713,193400,4135564880,18200,18200,18200,18200,0
20230713,193300,4135564880,18200,18200,18200,18200,0
20230713,193200,4135564880,18200,18200,18200,18200,0
20230713,193100,4135564880,18200,18200,18200,18200,0
20230713,193000,4135564880,18200,18200,18200,18200,0
20230713,192900,4135564880,18200,18200,18200,18200,0
20230713,192800,4135564880,18200,18200,18200,18200,0
20230713,192700,4135564880,18200,18200,18200,18200,0
20230713,192600,4135564880,18200,18200,18200,18200,0
20230713,192500,4135564880,18200,18200,18200,18200,0
20230713,192400,4135564880,18200,18200,18200,18200,0
20230713,192300,4135564880,18200,18200,18200,18200,0
20230713,192200,4135564880,18200,18200,18200,18200,0
20230713,192100,4135564880,18200,18200,18200,18200,0
20230713,192000,4135564880,18200,18200,18200,18200,0
20230713,191900,4135564880,18200,18200,18200,18200,0
20230713,191800,4135564880,18200,18200,18200,18200,0
20230713,191700,4135564880,18200,18200,18200,18200,0
20230713,191600,4135564880,18200,18200,18200,18200,0
20230713,191500,4135564880,18200,18200,18200,18200,0
20230713,191400,4135564880,18200,18200,18200,18200,0
20230713,191300,4135564880,18200,18200,18200,18200,0
20230713,191200,4135564880,18200,18200,18200,18200,0
20230713,191100,4135564880,18200,18200,18200,18200,0
20230713,191000,4135564880,18200,18200,18200,18200,0
20230713,190900,4135564880,18200,18200,18200,18200,0
20230713,190800,4135564880,18200,18200,18200,18200,0
20230713,190700,4135564880,18200,18200,18200,18200,2258
20230713,190600,4135564880,18200,18200,18200,18200,0
20230713,190500,4135564880,18200,18200,18200,18200,0
20230713,190400,4135564880,18200,18200,18200,18200,0
20230713,190300,4135564880,18200,18200,18200,18200,0
20230713,190200,4135564880,18200,18200,18200,18200,0
20230713,190100,4135564880,18200,18200,18200,18200,0
20230713,190000,4135564880,18200,18200,18200,18200,0
20230713,185900,4135564880,18200,18200,18200,18200,0
20230713,185800,4135564880,18200,18200,18200,18200,0
20230713,185700,4135564880,18200,18200,18200,18200,0
20230713,185600,4135564880,18200,18200,18200,18200,0
20230713,185500,4135564880,18200,18200,18200,18200,0
20230713,185400,4135564880,18200,18200,18200,18200,0
20230713,185300,4135564880,18200,18200,18200,18200,0
20230713,185200,4135564880,18200,18200,18200,18200,0
20230713,185100,4135564880,18200,18200,18200,18200,0
20230713,185000,4135564880,18200,18200,18200,18200,0
20230713,184900,4135564880,18200,18200,18200,18200,0
20230713,184800,4135564880,18200,18200,18200,18200,0
20230713,184700,4135564880,18200,18200,18200,18200,0
20230713,184600,4135564880,18200,18200,18200,18200,0
20230713,184500,4135564880,18200,18200,18200,18200,0
20230713,184400,4135564880,18200,18200,18200,18200,0
20230713,184300,4135564880,18200,18200,18200,18200,0
20230713,184200,4135564880,18200,18200,18200,18200,0
20230713,184100,4135564880,18200,18200,18200,18200,0
20230713,184000,4135564880,18200,18200,18200,18200,0
20230713,183900,4135564880,18200,18200,18200,18200,0
20230713,183800,4135564880,18200,18200,18200,18200,0
20230713,183700,4135564880,18200,18200,18200,18200,2258
20230713,183600,4135564880,18200,18200,18200,18200,0
20230713,183500,4135564880,18200,18200,18200,18200,0
20230713,183400,4135564880,18200,18200,18200,18200,0
20230713,183300,4135564880,18200,18200,18200,18200,0
20230713,183200,4135564880,18200,18200,18200,18200,0
20230713,183100,4135564880,18200,18200,18200,18200,0
20230713,183000,4135564880,18200,18200,18200,18200,0
20230713,182900,4135564880,18200,18200,18200,18200,0
20230713,182800,4135564880,18200,18200,18200,18200,0
20230713,182700,4135564880,18200,18200,18200,18200,0
20230713,182600,4135564880,18200,18200,18200,18200,0
20230713,182500,4135564880,18200,18200,18200,18200,0
20230713,182400,4135564880,18200,18200,18200,18200,0
20230713,182300,4135564880,18200,18200,18200,18200,0
20230713,182200,4135564880,18200,18200,18200,18200,0
20230713,182100,4135564880,18200,18200,18200,18200,0
20230713,182000,4135564880,18200,18200,18200,18200,0
20230713,181900,4135564880,18200,18200,18200,18200,0
20230713,181800,4135564880,18200,18200,18200,18200,0
20230713,181700,4135564880,18200,18200,18200,18200,0
20230713,181600,4135564880,18200,18200,18200,18200,0
20230713,181500,4135564880,18200,18200,18200,18200,0
20230713,181400,4135564880,18200,18200,18200,18200,0
20230713,181300,4135564880,18200,18200,18200,18200,0
20230713,181200,4135564880,18200,18200,18200,18200,0
20230713,181100,4135564880,18200,18200,18200,18200,0
20230713,181000,4135564880,18200,18200,18200,18200,0
20230713,180900,4135564880,18200,18200,18200,18200,0
20230713,180800,4135564880,18200,18200,18200,18200,0
20230713,180700,4135564880,18200,18200,18200,18200,2258
20230713,180600,4135564880,18200,18200,18200,18200,0
20230713,180500,4135564880,18200,18200,18200,18200,0
20230713,180400,4135564880,18200,18200,18200,18200,0
20230713,180300,4135564880,18200,18200,18200,18200,0
20230713,180200,4135564880,18200,18200,18200,18200,0
20230713,180100,4135564880,18200,18200,18200,18200,0
20230713,180000,4135564880,18200,18200,18200,18200,0
20230713,175900,4135564880,18200,18200,18200,18200,0
20230713,175800,4135564880,18200,18200,18200,18200,0
20230713,175700,4135564880,18200,18200,18200,18200,0
20230713,175600,4135564880,18200,18200,18200,18200,0
20230713,175500,4135564880,18200,18200,18200,18200,0
20230713,175400,4135564880,18200,18200,18200,18200,0
20230713,175300,4135564880,18200,18200,18200,18200,0
20230713,175200,4135564880,18200,18200,18200,18200,0
20230713,175100,4135564880,18200,18200,18200,18200,0
20230713,175000,4135564880,18200,18200,18200,18200,0
20230713,174900,4135564880,18200,18200,18200,18200,0
20230713,174800,4135564880,18200,18200,18200,18200,0
20230713,174700,4135564880,18200,18200,18200,18200,0
20230713,174600,4135564880,18200,18200,18200,18200,0
20230713,174500,4135564880,18200,18200,18200,18200,0
20230713,174400,4135564880,18200,18200,18200,18200,0
20230713,174300,4135564880,18200,18200,18200,18200,0
20230713,174200,4135564880,18200,18200,18200,18200,0
20230713,174100,4135564880,18200,18200,18200,18200,0
20230713,174000,4135564880,18200,18200,18200,18200,0
20230713,173900,4135564880,18200,18200,18200,18200,0
20230713,173800,4135564880,18200,18200,18200,18200,0
20230713,173700,4135564880,18200,18200,18200,18200,2258
20230713,173600,4135564880,18200,18200,18200,18200,0
20230713,173500,4135564880,18200,18200,18200,18200,0
20230713,173400,4135564880,18200,18200,18200,18200,0
20230713,173300,4135564880,18200,18200,18200,18200,0
20230713,173200,4135564880,18200,18200,18200,18200,0
20230713,173100,4135564880,18200,18200,18200,18200,0
20230713,173000,4135564880,18200,18200,18200,18200,0
20230713,172900,4135564880,18200,18200,18200,18200,0
20230713,172800,4135564880,18200,18200,18200,18200,0
20230713,172700,4135564880,18200,18200,18200,18200,0
20230713,172600,4135564880,18200,18200,18200,18200,0
20230713,172500,4135564880,18200,18200,18200,18200,0
20230713,172400,4135564880,18200,18200,18200,18200,0
20230713,172300,4135564880,18200,18200,18200,18200,0
20230713,172200,4135564880,18200,18200,18200,18200,0
20230713,172100,4135564880,18200,18200,18200,18200,0
20230713,172000,4135564880,18200,18200,18200,18200,0
20230713,171900,4135564880,18200,18200,18200,18200,0
20230713,171800,4135564880,18200,18200,18200,18200,0
20230713,171700,4135564880,18200,18200,18200,18200,0
20230713,171600,4135564880,18200,18200,18200,18200,0
20230713,171500,4135564880,18200,18200,18200,18200,0
20230713,171400,4135564880,18200,18200,18200,18200,0
20230713,171300,4135564880,18200,18200,18200,18200,0
20230713,171200,4135564880,18200,18200,18200,18200,0
20230713,171100,4135564880,18200,18200,18200,18200,0
20230713,171000,4135564880,18200,18200,18200,18200,0
20230713,170900,4135564880,18200,18200,18200,18200,0
20230713,170800,4135564880,18200,18200,18200,18200,0
20230713,170700,4135564880,18200,18200,18200,18200,2258
20230713,170600,4135564880,18200,18200,18200,18200,0
20230713,170500,4135564880,18200,18200,18200,18200,0
20230713,170400,4135564880,18200,18200,18200,18200,0
20230713,170300,4135564880,18200,18200,18200,18200,0
20230713,170200,4135564880,18200,18200,18200,18200,0
20230713,170100,4135564880,18200,18200,18200,18200,0
20230713,170000,4135564880,18200,18200,18200,18200,0
20230713,165900,4135564880,18200,18200,18200,18200,0
20230713,165800,4135564880,18200,18200,18200,18200,0
20230713,165700,4135564880,18200,18200,18200,18200,0
20230713,165600,4135564880,18200,18200,18200,18200,0
20230713,165500,4135564880,18200,18200,18200,18200,0
20230713,165400,4135564880,18200,18200,18200,18200,0
20230713,165300,4135564880,18200,18200,18200,18200,0
20230713,165200,4135564880,18200,18200,18200,18200,0
20230713,165100,4135564880,18200,18200,18200,18200,0
20230713,165000,4135564880,18200,18200,18200,18200,0
20230713,164900,4135564880,18200,18200,18200,18200,0
20230713,164800,4135564880,18200,18200,18200,18200,0
20230713,164700,4135564880,18200,18200,18200,18200,0
20230713,164600,4135564880,18200,18200,18200,18200,0
20230713,164500,4135564880,18200,18200,18200,18200,0
20230713,164400,4135564880,18200,18200,18200,18200,0
20230713,164300,4135564880,18200,18200,18200,18200,0
20230713,164200,4135564880,18200,18200,18200,18200,0
20230713,164100,4135564880,18200,18200,18200,18200,0
20230713,164000,4135564880,18200,18200,18200,18200,0
20230713,163900,4135564880,18200,18200,18200,18200,0
20230713,163800,4135564880,18200,18200,18200,18200,0
20230713,163700,4135564880,18200,18200,18200,18200,2258
20230713,163600,4135564880,18200,18200,18200,18200,0
20230713,163500,4135564880,18200,18200,18200,18200,0
20230713,163400,4135564880,18200,18200,18200,18200,0
20230713,163300,4135564880,18200,18200,18200,18200,0
20230713,163200,4135564880,18200,18200,18200,18200,0
20230713,163100,4135564880,18200,18200,18200,18200,0
20230713,163000,4135564880,18200,18200,18200,18200,0
20230713,162900,4135564880,18200,18200,18200,18200,0
20230713,162800,4135564880,18200,18200,18200,18200,0
20230713,162700,4135564880,18200,18200,18200,18200,0
20230713,162600,4135564880,18200,18200,18200,18200,0
20230713,162500,4135564880,18200,18200,18200,18200,0
20230713,162400,4135564880,18200,18200,18200,18200,0
20230713,162300,4135564880,18200,18200,18200,18200,0
20230713,162200,4135564880,18200,18200,18200,18200,0
20230713,162100,4135564880,18200,18200,18200,18200,0
20230713,162000,4135564880,18200,18200,18200,18200,0
20230713,161900,4135564880,18200,18200,18200,18200,0
20230713,161800,4135564880,18200,18200,18200,18200,0
20230713,161700,4135564880,18200,18200,18200,18200,0
20230713,161600,4135564880,18200,18200,18200,18200,0
20230713,161500,4135564880,18200,18200,18200,18200,0
20230713,161400,4135564880,18200,18200,18200,18200,0
20230713,161300,4135564880,18200,18200,18200,18200,0
20230713,161200,4135564880,18200,18200,18200,18200,0
20230713,161100,4135564880,18200,18200,18200,18200,0
20230713,161000,4135564880,18200,18200,18200,18200,0
20230713,160900,4135564880,18200,18200,18200,18200,0
20230713,160800,4135564880,18200,18200,18200,18200,0
20230713,160700,4135564880,18200,18200,18200,18200,2258
20230713,160600,4135564880,18200,18200,18200,18200,0
20230713,160500,4135564880,18200,18200,18200,18200,0
20230713,160400,4135564880,18200,18200,18200,18200,0
20230713,160300,4135564880,18200,18200,18200,18200,0
20230713,160200,4135564880,18200,18200,18200,18200,0
20230713,160100,4135564880,18200,18200,18200,18200,0
20230713,160000,4135564880,18200,18200,18200,18200,0
20230713,155900,4135564880,18200,18200,18200,18200,0
20230713,155800,4135564880,18200,18200,18200,18200,0
20230713,155700,4135564880,18200,18200,18200,18200,0
20230713,155600,4135564880,18200,18200,18200,18200,0
20230713,155500,4135564880,18200,18200,18200,18200,0
20230713,155400,4135564880,18200,18200,18200,18200,0
20230713,155300,4135564880,18200,18200,18200,18200,0
20230713,155200,4135564880,18200,18200,18200,18200,0
20230713,155100,4135564880,18200,18200,18200,18200,0
20230713,155000,4135564880,18200,18200,18200,18200,0
20230713,154900,4135564880,18200,18200,18200,18200,0
20230713,154800,4135564880,18200,18200,18200,18200,0
20230713,154700,4135564880,18200,18200,18200,18200,0
20230713,154600,4135564880,18200,18200,18200,18200,0
20230713,154500,4135564880,18200,18200,18200,18200,0
20230713,154400,4135564880,18200,18200,18200,18200,0
20230713,154300,4135564880,18200,18200,18200,18200,0
20230713,154200,4135564880,18200,18200,18200,18200,0
20230713,154100,4135564880,18200,18200,18200,18200,0
20230713,154000,4135564880,18200,18200,18200,18200,0
20230713,153900,4135564880,18200,18200,18200,18200,0
20230713,153800,4135564880,18200,18200,18200,18200,0
20230713,153700,4135564880,18200,18200,18200,18200,2258
20230713,153600,4135564880,18200,18200,18200,18200,0
20230713,153500,4135564880,18200,18200,18200,18200,0
20230713,153400,4135564880,18200,18200,18200,18200,0
20230713,153300,4135564880,18200,18200,18200,18200,0
20230713,153200,4135564880,18200,18200,18200,18200,0
20230713,153100,4135564880,18200,18200,18200,18200,0
20230713,153000,4135564880,18200,18200,18200,18200,2258
20230713,152900,4094469280,18200,18200,18200,18200,0
20230713,152800,4094469280,18200,18200,18200,18200,0
20230713,152700,4094469280,18200,18200,18200,18200,0
20230713,152600,4094469280,18200,18200,18200,18200,0
20230713,152500,4094469280,18200,18200,18200,18200,0
20230713,152400,4094469280,18200,18200,18200,18200,0
20230713,152300,4094469280,18200,18200,18200,18200,0
20230713,152200,4094469280,18200,18200,18200,18200,0
20230713,152100,4094469280,18200,18200,18200,18200,0
20230713,152000,4094469280,18200,18200,18200,18200,0
20230713,151900,4094469280,18200,18200,18210,18190,1125
20230713,151800,4073998920,18200,18200,18200,18200,53
20230713,151700,4073034320,18200,18200,18200,18200,251
20230713,151600,4068466120,18200,18190,18200,18180,216
20230713,151500,4064537390,18200,18190,18210,18190,284
20230713,151400,4059369080,18210,18250,18250,18200,1091
20230713,151300,4039509830,18260,18230,18260,18220,114
20230713,151200,4037431810,18230,18240,18260,18230,530
20230713,151100,4027769410,18260,18270,18270,18260,109
20230713,151000,4025779060,18260,18280,18280,18260,2
20230713,150900,4025742520,18270,18270,18280,18270,281
20230713,150800,4020608640,18280,18280,18280,18270,261
20230713,150700,4015838510,18270,18280,18280,18270,577
20230713,150600,4005292580,18230,18230,18230,18230,965
20230713,150500,3987700630,18200,18200,18230,18200,372
20230713,150400,3980929600,18200,18230,18230,18200,700
20230713,150300,3968174710,18230,18230,18230,18230,31
20230713,150200,3967609580,18290,18290,18290,18230,261
20230713,150100,3962847890,18300,18320,18320,18300,289
20230713,150000,3957557570,18340,18340,18340,18340,56
20230713,145900,3956530530,18300,18310,18330,18300,795
20230713,145800,3941971590,18300,18310,18310,18300,97
20230713,145700,3940196110,18310,18210,18310,18210,320
20230713,145600,3934341910,18200,18230,18310,18200,921
20230713,145500,3917554430,18230,18320,18330,18220,682
20230713,145400,3905096950,18320,18300,18320,18280,90
20230713,145300,3903449190,18320,18290,18320,18290,578
20230713,145200,3892864560,18290,18320,18320,18290,738
20230713,145100,3879356840,18330,18320,18330,18320,348
20230713,145000,3872981470,18320,18320,18320,18320,271
20230713,144900,3868016750,18330,18330,18350,18330,353
20230713,144800,3861546140,18330,18350,18350,18330,105
20230713,144700,3859620840,18340,18350,18350,18340,599
20230713,144600,3848632700,18380,18370,18380,18350,198
20230713,144500,3844998850,18380,18350,18380,18350,283
20230713,144400,3839798910,18350,18360,18380,18350,1155
20230713,144300,3818580970,18360,18370,18370,18360,863
20230713,144200,3802734800,18370,18370,18380,18370,454
20230713,144100,3794394440,18360,18380,18390,18360,790
20230713,144000,3779875420,18380,18340,18380,18340,1730
20230713,143900,3748120970,18340,18310,18340,18310,1521
20230713,143800,3720255330,18310,18280,18310,18270,4129
20230713,143700,3644725940,18270,18280,18280,18250,748
20230713,143600,3631058970,18280,18270,18280,18270,203
20230713,143500,3627350150,18270,18270,18270,18270,10
20230713,143400,3627167450,18270,18280,18280,18210,80
20230713,143300,3625708400,18280,18280,18280,18280,523
20230713,143200,3616147960,18290,18230,18290,18230,4006
20230713,143100,3542953200,18200,18200,18230,18200,647
20230713,143000,3531163310,18230,18230,18230,18230,2
20230713,142900,3531126850,18200,18220,18220,18200,1117
20230713,142800,3510790060,18220,18230,18230,18220,393
20230713,142700,3503626200,18230,18250,18250,18230,2713
20230713,142600,3454140940,18250,18250,18250,18250,214
20230713,142500,3450235440,18250,18270,18270,18250,327
20230713,142400,3444265450,18270,18270,18270,18250,636
20230713,142300,3432656380,18260,18260,18270,18260,101
20230713,142200,3430812110,18270,18270,18270,18270,0
20230713,142100,3430812110,18270,18270,18270,18260,68
20230713,142000,3429570250,18270,18270,18280,18260,303
20230713,141900,3424035130,18270,18280,18280,18260,943
20230713,141800,3406807960,18280,18270,18280,18270,288
20230713,141700,3401544320,18280,18270,18280,18270,439
20230713,141600,3393520730,18270,18250,18270,18250,1017
20230713,141500,3374940430,18260,18270,18270,18260,116
20230713,141400,3372821900,18270,18280,18280,18270,228
20230713,141300,3368656060,18270,18240,18280,18240,3152
20230713,141200,3311102670,18240,18230,18250,18230,760
20230713,141100,3297244970,18230,18230,18230,18220,132
20230713,141000,3294838910,18230,18230,18250,18230,726
20230713,140900,3281599010,18230,18190,18230,18180,3205
20230713,140800,3223236450,18190,18200,18200,18170,405
20230713,140700,3215870510,18200,18190,18200,18190,70
20230713,140600,3214596980,18190,18170,18190,18170,400
20230713,140500,3207324100,18170,18150,18170,18150,7
20230713,140400,3207196950,18150,18160,18160,18150,127
20230713,140300,3204891240,18170,18170,18170,18170,3
20230713,140200,3204836730,18170,18170,18170,18150,267
20230713,140100,3199987180,18170,18170,18170,18170,35
20230713,140000,3199351230,18170,18180,18180,18140,191
20230713,135900,3195881980,18180,18180,18180,18180,4
20230713,135800,3195809260,18180,18130,18180,18130,16
20230713,135700,3195519130,18130,18120,18130,18120,140
20230713,135600,3192981520,18120,18120,18120,18120,3
20230713,135500,3192927160,18120,18200,18200,18120,822
20230713,135400,3177979710,18170,18200,18200,18170,478
20230713,135300,3169289110,18200,18210,18220,18200,611
20230713,135200,3158161030,18210,18180,18210,18170,1125
20230713,135100,3137694810,18170,18100,18170,18100,1371
20230713,135000,3112834460,18110,18100,18110,18070,672
20230713,134900,3100669020,18060,18070,18070,18060,54
20230713,134800,3099693440,18070,18070,18070,18070,122
20230713,134700,3097488900,18070,18100,18100,18070,184
20230713,134600,3094160840,18100,18100,18100,18070,252
20230713,134500,3089599730,18100,18070,18100,18070,302
20230713,134400,3084142530,18100,18100,18100,18100,117
20230713,134300,3082024830,18100,18130,18130,18100,348
20230713,134200,3075717030,18130,18140,18140,18130,758
20230713,134100,3061972940,18140,18150,18150,18140,506
20230713,134000,3052793700,18150,18140,18150,18140,529
20230713,133900,3043193540,18140,18140,18150,18140,99
20230713,133800,3041397570,18130,18130,18130,18130,70
20230713,133700,3040128470,18130,18110,18130,18100,723
20230713,133600,3027035070,18110,18110,18110,18110,374
20230713,133500,3020261930,18110,18120,18120,18110,50
20230713,133400,3019356140,18120,18130,18130,18120,77
20230713,133300,3017960750,18130,18130,18150,18130,169
20230713,133200,3014895180,18150,18150,18150,18150,35
20230713,133100,3014259930,18160,18160,18170,18160,41
20230713,133000,3013515360,18160,18160,18160,18130,286
20230713,132900,3008323010,18160,18140,18160,18140,252
20230713,132800,3003749520,18140,18140,18140,18140,88
20230713,132700,3002153200,18140,18140,18140,18140,78
20230713,132600,3000738280,18110,18140,18140,18110,121
20230713,132500,2998546070,18140,18120,18160,18110,375
20230713,132400,2991748330,18140,18140,18140,18140,144
20230713,132300,2989136170,18100,18110,18120,18100,718
20230713,132200,2976134620,18110,18100,18110,18100,87
20230713,132100,2974559850,18110,18110,18110,18110,355
20230713,132000,2968130800,18110,18100,18110,18100,163
20230713,131900,2965179340,18110,18100,18110,18100,650
20230713,131800,2953412840,18090,18090,18090,18090,78
20230713,131700,2952001820,18090,18050,18090,18050,1423
20230713,131600,2926290850,18050,18050,18050,18050,52
20230713,131500,2925352250,18050,18050,18060,18050,52
20230713,131400,2924413640,18020,18020,18020,18020,11
20230713,131300,2924215420,18060,18000,18060,18000,49
20230713,131200,2923333360,18050,18040,18050,18040,310
20230713,131100,2917737900,18040,17990,18040,17990,7
20230713,131000,2917611670,17990,17990,17990,17990,24
20230713,130900,2917179910,17990,18010,18010,17990,837
20230713,130800,2902114330,18010,18020,18020,18010,1264
20230713,130700,2879343290,18020,18050,18050,18020,174
20230713,130600,2876207750,18020,18030,18030,18020,196
20230713,130500,2872674450,18050,18030,18050,18030,7
20230713,130400,2872548200,18030,18030,18050,18030,102
20230713,130300,2870709120,18060,18030,18060,18030,54
20230713,130200,2869735380,18070,18070,18070,18070,1
20230713,130100,2869717310,18070,18060,18070,18060,4
20230713,130000,2869645050,18020,18060,18070,18020,3
20230713,125900,2869590900,18070,18020,18070,18020,50
20230713,125800,2868689850,18070,18020,18070,18020,2
20230713,125700,2868653760,18070,18070,18070,18070,60
20230713,125600,2867569560,18070,18020,18070,18020,80
20230713,125500,2866127780,18020,18060,18070,18010,421
20230713,125400,2858540720,18070,18070,18070,18060,11
20230713,125300,2858341980,18070,18020,18070,18020,53
20230713,125200,2857386710,18070,18070,18070,18070,31
20230713,125100,2856826540,18020,18020,18020,18020,43
20230713,125000,2856051680,18020,18040,18050,18020,519
20230713,124900,2846697530,18050,18020,18050,18020,50
20230713,124800,2845796440,18070,18070,18070,18070,0
20230713,124700,2845796440,18070,18020,18080,18020,23
20230713,124600,2845381220,18040,18040,18040,18030,554
20230713,124500,2835388110,18080,18080,18080,18080,0
20230713,124400,2835388110,18080,18080,18080,18080,1
20230713,124300,2835370030,18080,18080,18080,18080,4
20230713,124200,2835297710,18040,18080,18090,18040,124
20230713,124100,2833056930,18090,18090,18090,18080,10
20230713,124000,2832876110,18080,18100,18100,18080,22
20230713,123900,2832477970,18080,18030,18080,18030,194
20230713,123800,2828979740,18030,18020,18030,18020,148
20230713,123700,2826312670,18020,18020,18020,18020,148
20230713,123600,2823645710,18030,18030,18030,18020,369
20230713,123500,2816993290,18030,18040,18050,18030,65
20230713,123400,2815820830,18040,18050,18050,18040,50
20230713,123300,2814918620,18050,18040,18050,18040,13
20230713,123200,2814684080,18030,18030,18050,18030,53
20230713,123100,2813728470,18050,18050,18050,18050,7
20230713,123000,2813602120,18040,18040,18040,18040,1
20230713,122900,2813584080,18030,18040,18040,18030,48
20230713,122800,2812718630,18040,18050,18050,18040,146
20230713,122700,2810083700,18050,18060,18060,18050,2
20230713,122600,2810047590,18060,18090,18090,18060,256
20230713,122500,2805420100,18100,18120,18120,18100,402
20230713,122400,2798142590,18120,18130,18130,18120,150
20230713,122300,2795424580,18130,18130,18130,18130,30
20230713,122200,2794880680,18130,18140,18140,18130,89
20230713,122100,2793266870,18120,18120,18120,18120,0
20230713,122000,2793266870,18120,18120,18120,18120,75
20230713,121900,2791907870,18120,18090,18120,18090,216
20230713,121800,2787997250,18090,18100,18100,18090,74
20230713,121700,2786658260,18110,18120,18120,18110,331
20230713,121600,2780663100,18120,18130,18130,18120,276
20230713,121500,2775660680,18140,18150,18160,18140,929
20230713,121400,2758799740,18160,18160,18160,18150,93
20230713,121300,2757111640,18160,18170,18170,18160,350
20230713,121200,2750753640,18180,18180,18230,18180,450
20230713,121100,2742570140,18170,18230,18230,18170,11
20230713,121000,2742369670,18230,18220,18230,18220,216
20230713,120900,2738432280,18220,18180,18220,18180,88
20230713,120800,2736830800,18220,18220,18220,18220,38
20230713,120700,2736138440,18220,18210,18220,18210,11
20230713,120600,2735938120,18180,18170,18220,18170,251
20230713,120500,2731373490,18170,18170,18170,18170,47
20230713,120400,2730519500,18200,18200,18200,18190,78
20230713,120300,2729099940,18200,18180,18200,18180,442
20230713,120200,2721058120,18170,18180,18180,18170,137
20230713,120100,2718567650,18180,18180,18180,18180,60
20230713,120000,2717476850,18200,18180,18200,18180,30
20230713,115900,2716931390,18190,18190,18200,18190,162
20230713,115800,2713984460,18200,18200,18220,18200,374
20230713,115700,2707177280,18200,18230,18230,18200,70
20230713,115600,2705902960,18220,18220,18220,18220,287
20230713,115500,2700673820,18210,18220,18220,18210,208
20230713,115400,2696886040,18220,18220,18220,18220,154
20230713,115300,2694080160,18220,18210,18220,18210,186
20230713,115200,2690691930,18220,18220,18220,18210,93
20230713,115100,2688997960,18220,18220,18220,18210,316
20230713,115000,2683240940,18220,18220,18230,18220,557
20230713,114900,2673091250,18230,18230,18240,18220,417
20230713,114800,2665491280,18230,18240,18250,18230,417
20230713,114700,2657885510,18250,18260,18260,18250,800
20230713,114600,2643285460,18250,18260,18260,18250,174
20230713,114500,2640108790,18260,18250,18260,18240,1431
20230713,114400,2613994410,18240,18190,18250,18180,6100
20230713,114300,2502953560,18190,18180,18190,18180,202
20230713,114200,2499280970,18190,18180,18190,18150,336
20230713,114100,2493173090,18180,18180,18180,18150,606
20230713,114000,2482160320,18180,18150,18180,18150,320
20230713,113900,2476346290,18180,18180,18180,18180,665
20230713,113800,2464256590,18190,18160,18190,18160,54
20230713,113700,2463275920,18190,18180,18190,18180,756
20230713,113600,2449531630,18180,18140,18180,18120,1937
20230713,113500,2414378970,18140,18110,18160,18080,1452
20230713,113400,2388047790,18110,18050,18110,18050,2986
20230713,113300,2334082430,18050,18030,18050,18030,521
20230713,113200,2324685520,18030,18030,18030,18030,310
20230713,113100,2319096220,17980,18020,18030,17980,197
20230713,113000,2315547240,18030,18030,18030,18030,0
20230713,112900,2315547240,18030,18030,18030,18030,0
20230713,112800,2315547240,18030,17970,18030,17970,254
20230713,112700,2310970860,18050,17960,18050,17960,297
20230713,112600,2305617490,17930,17930,17930,17930,0
20230713,112500,2305617490,17930,17960,17960,17930,621
20230713,112400,2294470330,17960,17990,17990,17950,832
20230713,112300,2279524870,17990,18020,18020,17990,396
20230713,112200,2272396090,18020,18030,18030,18020,454
20230713,112100,2264212690,18060,18050,18060,18020,797
20230713,112000,2249827690,18050,18050,18050,18050,89
20230713,111900,2248221240,18050,18050,18050,18050,5
20230713,111800,2248130990,18050,18020,18050,18020,342
20230713,111700,2241963650,18050,18040,18050,18040,30
20230713,111600,2241422280,18020,18020,18020,18020,89
20230713,111500,2239818500,18020,18020,18020,18020,50
20230713,111400,2238917500,18020,18040,18040,18020,52
20230713,111300,2237980360,18010,18010,18010,18010,22
20230713,111200,2237584140,18060,18060,18060,18060,1
20230713,111100,2237566080,18010,18020,18020,18010,109
20230713,111000,2235602090,18020,18050,18060,18020,152
20230713,110900,2232859140,18060,18050,18060,18000,177
20230713,110800,2229664330,18000,18000,18000,18000,48
20230713,110700,2228800330,18050,18000,18050,18000,606
20230713,110600,2217864580,18050,18050,18050,18050,55
20230713,110500,2216871830,18050,18010,18050,18000,159
20230713,110400,2214009770,18040,18040,18040,18040,606
20230713,110300,2203077530,18040,18050,18060,18040,451
20230713,110200,2194937410,18060,18050,18060,18050,1160
20230713,110100,2173998680,18050,18030,18050,18000,951
20230713,110000,2156868650,18040,18050,18050,18040,39
20230713,105900,2156165040,18050,18050,18050,18030,22
20230713,105800,2155767960,18050,18050,18050,18030,85
20230713,105700,2154235030,18070,18080,18080,18070,102
20230713,105600,2152391870,18030,18090,18090,18030,104
20230713,105500,2150514630,18030,18030,18030,18030,12
20230713,105400,2150298270,18020,18090,18090,18020,58
20230713,105300,2149252410,18100,18090,18100,18090,51
20230713,105200,2148329810,18090,18090,18100,18090,31
20230713,105100,2147769010,18100,18070,18100,18000,978
20230713,105000,2130145050,18070,18110,18110,18070,25
20230713,104900,2129693260,18120,18070,18150,18070,54
20230713,104800,2128713830,18140,17990,18140,17990,2043
20230713,104700,2091763210,17950,17990,17990,17950,251
20230713,104600,2087257680,17950,17950,17950,17950,8
20230713,104500,2087114080,17950,17950,17950,17950,0
20230713,104400,2087114080,17950,17960,17960,17950,96
20230713,104300,2085390680,17940,17940,17940,17940,28
20230713,104200,2084888360,17930,17950,17950,17930,200
20230713,104100,2081301860,17960,17950,18060,17940,181
20230713,104000,2078042040,17960,17980,17980,17960,562
20230713,103900,2067945470,17970,17970,17970,17970,0
20230713,103800,2067945470,17970,17980,18000,17970,250
20230713,103700,2063448790,17960,17960,17960,17960,172
20230713,103600,2060359670,17980,17960,17980,17960,145
20230713,103500,2057754150,17960,17970,17970,17960,2108
20230713,103400,2019893920,17960,17960,17960,17940,1563
20230713,103300,1991825960,17970,17980,17980,17970,25
20230713,103200,1991376680,17980,18000,18000,17980,1122
20230713,103100,1971203100,17980,17980,17980,17980,37
20230713,103000,1970537840,17980,18000,18040,17980,571
20230713,102900,1960260800,18010,18020,18020,18000,680
20230713,102800,1948009180,18020,18020,18020,18020,174
20230713,102700,1944873700,18000,18020,18020,18000,1824
20230713,102600,1912017050,18020,18070,18070,18020,786
20230713,102500,1897846760,18080,18110,18110,18080,52
20230713,102400,1896906170,18110,18130,18130,18110,51
20230713,102300,1895982220,18130,18110,18130,18060,1303
20230713,102200,1872419790,18110,18100,18110,18100,204
20230713,102100,1868726350,18130,18130,18130,18130,95
20230713,102000,1867004000,18130,18140,18150,18130,153
20230713,101900,1864229010,18140,18060,18140,18060,46
20230713,101800,1863395570,18140,18040,18140,18040,409
20230713,101700,1856011210,18040,18040,18140,18040,105
20230713,101600,1854116910,18040,18150,18150,18020,941
20230713,101500,1837092840,18160,18170,18180,18160,185
20230713,101400,1833731670,18170,18180,18190,18170,520
20230713,101300,1824276060,18190,18180,18190,18170,312
20230713,101200,1818603330,18190,18160,18190,18160,811
20230713,101100,1803862700,18160,18120,18160,18120,4379
20230713,101000,1724470360,18120,18110,18130,18110,935
20230713,100900,1707525920,18110,18020,18110,18010,1031
20230713,100800,1688873540,18010,18010,18010,18000,426
20230713,100700,1681203280,18020,18010,18020,18000,674
20230713,100600,1669065400,18020,18030,18080,18010,555
20230713,100500,1659065250,18080,18090,18090,18050,86
20230713,100400,1657510920,18090,18020,18100,18020,89
20230713,100300,1655905980,18030,18060,18110,18030,819
20230713,100200,1641084620,18090,18120,18120,18050,462
20230713,100100,1632741260,18100,18120,18120,18070,1828
20230713,100000,1599670700,18130,18110,18130,18090,916
20230713,095900,1583072500,18100,18080,18100,18080,1555
20230713,095800,1554934080,18080,18060,18080,18060,399
20230713,095700,1547726990,18060,18030,18060,18030,824
20230713,095600,1532858420,18070,18030,18070,18030,94
20230713,095500,1531162580,18020,18020,18020,18000,272
20230713,095400,1526264980,18020,18030,18030,18020,248
20230713,095300,1521795770,18070,18080,18080,18020,1236
20230713,095200,1499494740,18090,18040,18090,18040,522
20230713,095100,1490074060,18040,18020,18050,18020,38
20230713,095000,1489388510,18050,18020,18050,17940,370
20230713,094900,1482722690,17980,17990,18000,17930,924
20230713,094800,1466114560,17990,18050,18090,17990,270
20230713,094700,1461242480,18050,17950,18050,17940,2475
20230713,094600,1416714080,17950,17950,17950,17950,626
20230713,094500,1405477380,17980,17950,17980,17950,210
20230713,094400,1401707070,17950,17970,17990,17950,1352
20230713,094300,1377424020,17960,18000,18000,17960,1204
20230713,094200,1355790240,17960,17970,18000,17950,522
20230713,094100,1346413900,17980,17990,17990,17980,104
20230713,094000,1344542980,17990,18010,18010,17990,513
20230713,093900,1335304390,18010,17970,18020,17970,367
20230713,093800,1328698840,17920,17970,17980,17920,1711
20230713,093700,1297957390,17970,17940,17970,17940,64
20230713,093600,1296807520,17940,17970,17980,17940,372
20230713,093500,1290124960,17940,17940,17940,17920,1836
20230713,093400,1257205580,17940,17970,17980,17940,201
20230713,093300,1253596680,17980,17970,17980,17950,598
20230713,093200,1242852660,17990,18000,18000,17930,430
20230713,093100,1235128530,18000,18000,18010,17990,134
20230713,093000,1232716540,18000,17960,18000,17910,1125
20230713,092900,1212547940,17970,18010,18010,17970,1653
20230713,092800,1182825330,18010,18140,18140,18010,349
20230713,092700,1176533950,18140,18090,18150,18080,595
20230713,092600,1165748900,18090,18180,18180,18000,2585
20230713,092500,1119021960,18180,18190,18220,18170,8329
20230713,092400,967483420,18190,18090,18190,18080,1448
20230713,092300,941220730,18090,17950,18090,17950,12814
20230713,092200,710674300,17950,17900,17950,17900,684
20230713,092100,698422600,17900,17870,17950,17870,3809
20230713,092000,630205370,17870,17880,17890,17870,413
20230713,091900,622821610,17890,17870,17890,17870,214
20230713,091800,618994630,17890,17900,17900,17890,45
20230713,091700,618189380,17890,17890,17900,17860,966
20230713,091600,600922670,17890,17920,17920,17890,1341
20230713,091500,576923490,17920,17890,17920,17890,1285
20230713,091400,553926670,17890,17850,17890,17850,1454
20230713,091300,527922920,17850,17850,17850,17840,455
20230713,091200,519801580,17850,17900,17930,17850,1461
20230713,091100,493673710,17930,17830,17970,17830,3940
20230713,091000,423060770,17880,17780,17880,17760,7390
20230713,090900,291325980,17760,17750,17770,17750,810
20230713,090800,276940680,17750,17640,17800,17640,3977
20230713,090700,206412470,17600,17560,17680,17560,2591
20230713,090600,160815230,17580,17560,17580,17560,203
20230713,090500,157247490,17580,17580,17580,17430,841
20230713,090400,142556400,17580,17580,17580,17550,3016
20230713,090300,89572620,17580,17530,17580,17530,524
20230713,090200,80374480,17530,17550,17550,17530,806
20230713,090100,66245280,17590,17430,17590,17430,2410
20230713,090000,24149040,17420,17450,17450,17420,1384