KissMeData/084010/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194600,582525190,13500,13500,13500,13500,734
20230713,194500,582525190,13500,13500,13500,13500,0
20230713,194400,582525190,13500,13500,13500,13500,0
20230713,194300,582525190,13500,13500,13500,13500,0
20230713,194200,582525190,13500,13500,13500,13500,0
20230713,194100,582525190,13500,13500,13500,13500,0
20230713,194000,582525190,13500,13500,13500,13500,0
20230713,193900,582525190,13500,13500,13500,13500,0
20230713,193800,582525190,13500,13500,13500,13500,0
20230713,193700,582525190,13500,13500,13500,13500,0
20230713,193600,582525190,13500,13500,13500,13500,0
20230713,193500,582525190,13500,13500,13500,13500,0
20230713,193400,582525190,13500,13500,13500,13500,0
20230713,193300,582525190,13500,13500,13500,13500,0
20230713,193200,582525190,13500,13500,13500,13500,0
20230713,193100,582525190,13500,13500,13500,13500,0
20230713,193000,582525190,13500,13500,13500,13500,0
20230713,192900,582525190,13500,13500,13500,13500,0
20230713,192800,582525190,13500,13500,13500,13500,0
20230713,192700,582525190,13500,13500,13500,13500,0
20230713,192600,582525190,13500,13500,13500,13500,0
20230713,192500,582525190,13500,13500,13500,13500,0
20230713,192400,582525190,13500,13500,13500,13500,0
20230713,192300,582525190,13500,13500,13500,13500,0
20230713,192200,582525190,13500,13500,13500,13500,0
20230713,192100,582525190,13500,13500,13500,13500,0
20230713,192000,582525190,13500,13500,13500,13500,0
20230713,191900,582525190,13500,13500,13500,13500,0
20230713,191800,582525190,13500,13500,13500,13500,0
20230713,191700,582525190,13500,13500,13500,13500,0
20230713,191600,582525190,13500,13500,13500,13500,734
20230713,191500,582525190,13500,13500,13500,13500,0
20230713,191400,582525190,13500,13500,13500,13500,0
20230713,191300,582525190,13500,13500,13500,13500,0
20230713,191200,582525190,13500,13500,13500,13500,0
20230713,191100,582525190,13500,13500,13500,13500,0
20230713,191000,582525190,13500,13500,13500,13500,0
20230713,190900,582525190,13500,13500,13500,13500,0
20230713,190800,582525190,13500,13500,13500,13500,0
20230713,190700,582525190,13500,13500,13500,13500,0
20230713,190600,582525190,13500,13500,13500,13500,0
20230713,190500,582525190,13500,13500,13500,13500,0
20230713,190400,582525190,13500,13500,13500,13500,0
20230713,190300,582525190,13500,13500,13500,13500,0
20230713,190200,582525190,13500,13500,13500,13500,0
20230713,190100,582525190,13500,13500,13500,13500,0
20230713,190000,582525190,13500,13500,13500,13500,0
20230713,185900,582525190,13500,13500,13500,13500,0
20230713,185800,582525190,13500,13500,13500,13500,0
20230713,185700,582525190,13500,13500,13500,13500,0
20230713,185600,582525190,13500,13500,13500,13500,0
20230713,185500,582525190,13500,13500,13500,13500,0
20230713,185400,582525190,13500,13500,13500,13500,0
20230713,185300,582525190,13500,13500,13500,13500,0
20230713,185200,582525190,13500,13500,13500,13500,0
20230713,185100,582525190,13500,13500,13500,13500,0
20230713,185000,582525190,13500,13500,13500,13500,0
20230713,184900,582525190,13500,13500,13500,13500,0
20230713,184800,582525190,13500,13500,13500,13500,0
20230713,184700,582525190,13500,13500,13500,13500,0
20230713,184600,582525190,13500,13500,13500,13500,734
20230713,184500,582525190,13500,13500,13500,13500,0
20230713,184400,582525190,13500,13500,13500,13500,0
20230713,184300,582525190,13500,13500,13500,13500,0
20230713,184200,582525190,13500,13500,13500,13500,0
20230713,184100,582525190,13500,13500,13500,13500,0
20230713,184000,582525190,13500,13500,13500,13500,0
20230713,183900,582525190,13500,13500,13500,13500,0
20230713,183800,582525190,13500,13500,13500,13500,0
20230713,183700,582525190,13500,13500,13500,13500,0
20230713,183600,582525190,13500,13500,13500,13500,0
20230713,183500,582525190,13500,13500,13500,13500,0
20230713,183400,582525190,13500,13500,13500,13500,0
20230713,183300,582525190,13500,13500,13500,13500,0
20230713,183200,582525190,13500,13500,13500,13500,0
20230713,183100,582525190,13500,13500,13500,13500,0
20230713,183000,582525190,13500,13500,13500,13500,0
20230713,182900,582525190,13500,13500,13500,13500,0
20230713,182800,582525190,13500,13500,13500,13500,0
20230713,182700,582525190,13500,13500,13500,13500,0
20230713,182600,582525190,13500,13500,13500,13500,0
20230713,182500,582525190,13500,13500,13500,13500,0
20230713,182400,582525190,13500,13500,13500,13500,0
20230713,182300,582525190,13500,13500,13500,13500,0
20230713,182200,582525190,13500,13500,13500,13500,0
20230713,182100,582525190,13500,13500,13500,13500,0
20230713,182000,582525190,13500,13500,13500,13500,0
20230713,181900,582525190,13500,13500,13500,13500,0
20230713,181800,582525190,13500,13500,13500,13500,0
20230713,181700,582525190,13500,13500,13500,13500,0
20230713,181600,582525190,13500,13500,13500,13500,734
20230713,181500,582525190,13500,13500,13500,13500,0
20230713,181400,582525190,13500,13500,13500,13500,0
20230713,181300,582525190,13500,13500,13500,13500,0
20230713,181200,582525190,13500,13500,13500,13500,0
20230713,181100,582525190,13500,13500,13500,13500,0
20230713,181000,582525190,13500,13500,13500,13500,0
20230713,180900,582525190,13500,13500,13500,13500,0
20230713,180800,582525190,13500,13500,13500,13500,0
20230713,180700,582525190,13500,13500,13500,13500,0
20230713,180600,582525190,13500,13500,13500,13500,0
20230713,180500,582525190,13500,13500,13500,13500,0
20230713,180400,582525190,13500,13500,13500,13500,0
20230713,180300,582525190,13500,13500,13500,13500,0
20230713,180200,582525190,13500,13500,13500,13500,0
20230713,180100,582525190,13500,13500,13500,13500,0
20230713,180000,582525190,13500,13500,13500,13500,0
20230713,175900,582525190,13500,13500,13500,13500,0
20230713,175800,582525190,13500,13500,13500,13500,0
20230713,175700,582525190,13500,13500,13500,13500,0
20230713,175600,582525190,13500,13500,13500,13500,0
20230713,175500,582525190,13500,13500,13500,13500,0
20230713,175400,582525190,13500,13500,13500,13500,0
20230713,175300,582525190,13500,13500,13500,13500,0
20230713,175200,582525190,13500,13500,13500,13500,0
20230713,175100,582525190,13500,13500,13500,13500,0
20230713,175000,582525190,13500,13500,13500,13500,0
20230713,174900,582525190,13500,13500,13500,13500,0
20230713,174800,582525190,13500,13500,13500,13500,0
20230713,174700,582525190,13500,13500,13500,13500,0
20230713,174600,582525190,13500,13500,13500,13500,734
20230713,174500,582525190,13500,13500,13500,13500,0
20230713,174400,582525190,13500,13500,13500,13500,0
20230713,174300,582525190,13500,13500,13500,13500,0
20230713,174200,582525190,13500,13500,13500,13500,0
20230713,174100,582525190,13500,13500,13500,13500,0
20230713,174000,582525190,13500,13500,13500,13500,0
20230713,173900,582525190,13500,13500,13500,13500,0
20230713,173800,582525190,13500,13500,13500,13500,0
20230713,173700,582525190,13500,13500,13500,13500,0
20230713,173600,582525190,13500,13500,13500,13500,0
20230713,173500,582525190,13500,13500,13500,13500,0
20230713,173400,582525190,13500,13500,13500,13500,0
20230713,173300,582525190,13500,13500,13500,13500,0
20230713,173200,582525190,13500,13500,13500,13500,0
20230713,173100,582525190,13500,13500,13500,13500,0
20230713,173000,582525190,13500,13500,13500,13500,0
20230713,172900,582525190,13500,13500,13500,13500,0
20230713,172800,582525190,13500,13500,13500,13500,0
20230713,172700,582525190,13500,13500,13500,13500,0
20230713,172600,582525190,13500,13500,13500,13500,0
20230713,172500,582525190,13500,13500,13500,13500,0
20230713,172400,582525190,13500,13500,13500,13500,0
20230713,172300,582525190,13500,13500,13500,13500,0
20230713,172200,582525190,13500,13500,13500,13500,0
20230713,172100,582525190,13500,13500,13500,13500,0
20230713,172000,582525190,13500,13500,13500,13500,0
20230713,171900,582525190,13500,13500,13500,13500,0
20230713,171800,582525190,13500,13500,13500,13500,0
20230713,171700,582525190,13500,13500,13500,13500,0
20230713,171600,582525190,13500,13500,13500,13500,734
20230713,171500,582525190,13500,13500,13500,13500,0
20230713,171400,582525190,13500,13500,13500,13500,0
20230713,171300,582525190,13500,13500,13500,13500,0
20230713,171200,582525190,13500,13500,13500,13500,0
20230713,171100,582525190,13500,13500,13500,13500,0
20230713,171000,582525190,13500,13500,13500,13500,0
20230713,170900,582525190,13500,13500,13500,13500,0
20230713,170800,582525190,13500,13500,13500,13500,0
20230713,170700,582525190,13500,13500,13500,13500,0
20230713,170600,582525190,13500,13500,13500,13500,0
20230713,170500,582525190,13500,13500,13500,13500,0
20230713,170400,582525190,13500,13500,13500,13500,0
20230713,170300,582525190,13500,13500,13500,13500,0
20230713,170200,582525190,13500,13500,13500,13500,0
20230713,170100,582525190,13500,13500,13500,13500,0
20230713,170000,582525190,13500,13500,13500,13500,0
20230713,165900,582525190,13500,13500,13500,13500,0
20230713,165800,582525190,13500,13500,13500,13500,0
20230713,165700,582525190,13500,13500,13500,13500,0
20230713,165600,582525190,13500,13500,13500,13500,0
20230713,165500,582525190,13500,13500,13500,13500,0
20230713,165400,582525190,13500,13500,13500,13500,0
20230713,165300,582525190,13500,13500,13500,13500,0
20230713,165200,582525190,13500,13500,13500,13500,0
20230713,165100,582525190,13500,13500,13500,13500,0
20230713,165000,582525190,13500,13500,13500,13500,0
20230713,164900,582525190,13500,13500,13500,13500,0
20230713,164800,582525190,13500,13500,13500,13500,0
20230713,164700,582525190,13500,13500,13500,13500,0
20230713,164600,582525190,13500,13500,13500,13500,734
20230713,164500,582525190,13500,13500,13500,13500,0
20230713,164400,582525190,13500,13500,13500,13500,0
20230713,164300,582525190,13500,13500,13500,13500,0
20230713,164200,582525190,13500,13500,13500,13500,0
20230713,164100,582525190,13500,13500,13500,13500,0
20230713,164000,582525190,13500,13500,13500,13500,0
20230713,163900,582525190,13500,13500,13500,13500,0
20230713,163800,582525190,13500,13500,13500,13500,0
20230713,163700,582525190,13500,13500,13500,13500,0
20230713,163600,582525190,13500,13500,13500,13500,0
20230713,163500,582525190,13500,13500,13500,13500,0
20230713,163400,582525190,13500,13500,13500,13500,0
20230713,163300,582525190,13500,13500,13500,13500,0
20230713,163200,582525190,13500,13500,13500,13500,0
20230713,163100,582525190,13500,13500,13500,13500,0
20230713,163000,582525190,13500,13500,13500,13500,0
20230713,162900,582525190,13500,13500,13500,13500,0
20230713,162800,582525190,13500,13500,13500,13500,0
20230713,162700,582525190,13500,13500,13500,13500,0
20230713,162600,582525190,13500,13500,13500,13500,0
20230713,162500,582525190,13500,13500,13500,13500,0
20230713,162400,582525190,13500,13500,13500,13500,0
20230713,162300,582525190,13500,13500,13500,13500,0
20230713,162200,582525190,13500,13500,13500,13500,0
20230713,162100,582525190,13500,13500,13500,13500,0
20230713,162000,582525190,13500,13500,13500,13500,0
20230713,161900,582525190,13500,13500,13500,13500,0
20230713,161800,582525190,13500,13500,13500,13500,0
20230713,161700,582525190,13500,13500,13500,13500,0
20230713,161600,582525190,13500,13500,13500,13500,734
20230713,161500,582525190,13500,13500,13500,13500,0
20230713,161400,582525190,13500,13500,13500,13500,0
20230713,161300,582525190,13500,13500,13500,13500,0
20230713,161200,582525190,13500,13500,13500,13500,0
20230713,161100,582525190,13500,13500,13500,13500,0
20230713,161000,582525190,13500,13500,13500,13500,0
20230713,160900,582525190,13500,13500,13500,13500,0
20230713,160800,582525190,13500,13500,13500,13500,0
20230713,160700,582525190,13500,13500,13500,13500,0
20230713,160600,582525190,13500,13500,13500,13500,0
20230713,160500,582525190,13500,13500,13500,13500,0
20230713,160400,582525190,13500,13500,13500,13500,0
20230713,160300,582525190,13500,13500,13500,13500,0
20230713,160200,582525190,13500,13500,13500,13500,0
20230713,160100,582525190,13500,13500,13500,13500,0
20230713,160000,582525190,13500,13500,13500,13500,0
20230713,155900,582525190,13500,13500,13500,13500,0
20230713,155800,582525190,13500,13500,13500,13500,0
20230713,155700,582525190,13500,13500,13500,13500,0
20230713,155600,582525190,13500,13500,13500,13500,0
20230713,155500,582525190,13500,13500,13500,13500,0
20230713,155400,582525190,13500,13500,13500,13500,0
20230713,155300,582525190,13500,13500,13500,13500,0
20230713,155200,582525190,13500,13500,13500,13500,0
20230713,155100,582525190,13500,13500,13500,13500,0
20230713,155000,582525190,13500,13500,13500,13500,0
20230713,154900,582525190,13500,13500,13500,13500,0
20230713,154800,582525190,13500,13500,13500,13500,0
20230713,154700,582525190,13500,13500,13500,13500,0
20230713,154600,582525190,13500,13500,13500,13500,734
20230713,154500,582525190,13500,13500,13500,13500,0
20230713,154400,582525190,13500,13500,13500,13500,0
20230713,154300,582525190,13500,13500,13500,13500,0
20230713,154200,582525190,13500,13500,13500,13500,0
20230713,154100,582525190,13500,13500,13500,13500,0
20230713,154000,582525190,13500,13500,13500,13500,0
20230713,153900,582525190,13500,13500,13500,13500,0
20230713,153800,582525190,13500,13500,13500,13500,0
20230713,153700,582525190,13500,13500,13500,13500,0
20230713,153600,582525190,13500,13500,13500,13500,0
20230713,153500,582525190,13500,13500,13500,13500,0
20230713,153400,582525190,13500,13500,13500,13500,0
20230713,153300,582525190,13500,13500,13500,13500,0
20230713,153200,582525190,13500,13500,13500,13500,0
20230713,153100,582525190,13500,13500,13500,13500,0
20230713,153000,582525190,13500,13500,13500,13500,734
20230713,152900,572616190,13490,13490,13490,13490,0
20230713,152800,572616190,13490,13490,13490,13490,0
20230713,152700,572616190,13490,13490,13490,13490,0
20230713,152600,572616190,13490,13490,13490,13490,0
20230713,152500,572616190,13490,13490,13490,13490,0
20230713,152400,572616190,13490,13490,13490,13490,0
20230713,152300,572616190,13490,13490,13490,13490,0
20230713,152200,572616190,13490,13490,13490,13490,0
20230713,152100,572616190,13490,13490,13490,13490,0
20230713,152000,572616190,13490,13490,13490,13490,0
20230713,151900,572616190,13490,13440,13490,13440,34
20230713,151800,572158870,13450,13450,13450,13450,0
20230713,151700,572158870,13450,13450,13450,13440,161
20230713,151600,569994710,13440,13440,13440,13440,15
20230713,151500,569793110,13440,13440,13440,13440,0
20230713,151400,569793110,13440,13440,13440,13440,110
20230713,151300,568314710,13440,13440,13440,13440,0
20230713,151200,568314710,13440,13440,13440,13440,0
20230713,151100,568314710,13440,13440,13440,13440,0
20230713,151000,568314710,13440,13440,13440,13440,30
20230713,150900,567911510,13440,13440,13440,13440,0
20230713,150800,567911510,13440,13440,13440,13440,0
20230713,150700,567911510,13440,13440,13440,13440,137
20230713,150600,566070230,13460,13450,13460,13450,44
20230713,150500,565478140,13450,13450,13450,13450,0
20230713,150400,565478140,13450,13450,13450,13450,0
20230713,150300,565478140,13450,13450,13450,13450,1
20230713,150200,565464690,13450,13450,13450,13450,0
20230713,150100,565464690,13450,13450,13450,13450,0
20230713,150000,565464690,13450,13450,13450,13450,84
20230713,145900,564334890,13480,13480,13480,13480,50
20230713,145800,563660890,13480,13450,13480,13450,92
20230713,145700,562423430,13460,13460,13460,13460,10
20230713,145600,562288830,13480,13480,13480,13480,0
20230713,145500,562288830,13480,13450,13480,13450,75
20230713,145400,561279330,13460,13460,13460,13460,50
20230713,145300,560606330,13430,13480,13480,13430,503
20230713,145200,553846110,13480,13470,13480,13470,100
20230713,145100,552498910,13480,13480,13480,13470,38
20230713,145000,551986840,13490,13500,13500,13490,32
20230713,144900,551554950,13460,13460,13460,13460,34
20230713,144800,551097310,13500,13510,13510,13500,24
20230713,144700,550773260,13510,13460,13510,13460,101
20230713,144600,549411260,13460,13460,13460,13460,0
20230713,144500,549411260,13460,13450,13460,13450,78
20230713,144400,548361660,13460,13460,13460,13460,22
20230713,144300,548065540,13460,13460,13460,13460,50
20230713,144200,547392540,13450,13450,13450,13450,57
20230713,144100,546625890,13460,13470,13470,13460,43
20230713,144000,546047100,13470,13470,13470,13470,50
20230713,143900,545373600,13460,13470,13470,13460,48
20230713,143800,544727300,13500,13500,13500,13500,2
20230713,143700,544700300,13500,13460,13500,13460,249
20230713,143600,541341670,13470,13470,13470,13470,71
20230713,143500,540385300,13500,13500,13500,13500,0
20230713,143400,540385300,13500,13500,13500,13500,21
20230713,143300,540101800,13460,13450,13460,13450,100
20230713,143200,538756300,13490,13490,13490,13490,0
20230713,143100,538756300,13490,13450,13490,13450,30
20230713,143000,538352000,13450,13450,13450,13450,99
20230713,142900,537020450,13450,13450,13450,13450,49
20230713,142800,536361400,13500,13450,13500,13450,144
20230713,142700,534423550,13450,13450,13450,13450,0
20230713,142600,534423550,13450,13450,13450,13450,70
20230713,142500,533482050,13450,13450,13450,13450,0
20230713,142400,533482050,13450,13450,13450,13450,50
20230713,142300,532809550,13450,13450,13450,13450,47
20230713,142200,532177400,13460,13460,13460,13460,0
20230713,142100,532177400,13460,13460,13460,13460,95
20230713,142000,530898700,13460,13460,13460,13460,5
20230713,141900,530831400,13470,13470,13470,13470,50
20230713,141800,530157900,13490,13490,13490,13490,20
20230713,141700,529888100,13490,13450,13490,13450,98
20230713,141600,528568700,13450,13460,13460,13450,51
20230713,141500,527882740,13480,13460,13480,13460,71
20230713,141400,526926660,13490,13490,13490,13490,0
20230713,141300,526926660,13490,13490,13490,13490,20
20230713,141200,526656860,13460,13460,13460,13460,50
20230713,141100,525983860,13450,13450,13450,13450,79
20230713,141000,524921310,13480,13460,13480,13460,71
20230713,140900,523965230,13490,13490,13490,13490,0
20230713,140800,523965230,13490,13490,13490,13490,8
20230713,140700,523857310,13490,13460,13490,13450,62
20230713,140600,523022820,13460,13460,13460,13460,50
20230713,140500,522349820,13460,13460,13460,13450,100
20230713,140400,521004320,13490,13490,13490,13490,0
20230713,140300,521004320,13490,13450,13490,13450,134
20230713,140200,519196700,13460,13470,13470,13460,49
20230713,140100,518536960,13470,13470,13470,13470,0
20230713,140000,518536960,13470,13460,13470,13460,79
20230713,135900,517473120,13480,13480,13480,13480,21
20230713,135800,517190040,13480,13500,13500,13480,326
20230713,135700,512794060,13500,13480,13500,13480,70
20230713,135600,511850060,13480,13490,13490,13480,84
20230713,135500,510717240,13490,13490,13490,13490,0
20230713,135400,510717240,13490,13470,13490,13470,71
20230713,135300,509760450,13470,13470,13470,13470,54
20230713,135200,509033070,13470,13460,13470,13450,114
20230713,135100,507498410,13460,13460,13460,13460,51
20230713,135000,506811950,13470,13470,13470,13470,0
20230713,134900,506811950,13470,13470,13470,13450,236
20230713,134800,503636310,13470,13460,13470,13460,118
20230713,134700,502047840,13460,13470,13470,13460,277
20230713,134600,498316980,13490,13490,13490,13490,20
20230713,134500,498047180,13460,13460,13460,13460,50
20230713,134400,497374180,13460,13470,13470,13460,80
20230713,134300,496296610,13490,13490,13490,13490,50
20230713,134200,495622110,13490,13450,13490,13450,156
20230713,134100,493518990,13450,13450,13450,13450,70
20230713,134000,492577490,13450,13450,13450,13450,0
20230713,133900,492577490,13450,13450,13450,13450,50
20230713,133800,491904990,13450,13440,13450,13440,87
20230713,133700,490734940,13450,13450,13450,13450,50
20230713,133600,490062440,13450,13450,13450,13450,20
20230713,133500,489793440,13440,13450,13450,13440,175
20230713,133400,487440940,13450,13460,13490,13450,771
20230713,133300,477066520,13490,13490,13490,13470,1053
20230713,133200,462880590,13490,13490,13490,13490,50
20230713,133100,462206090,13490,13490,13490,13490,50
20230713,133000,461531590,13500,13480,13500,13480,70
20230713,132900,460587590,13480,13480,13480,13480,50
20230713,132800,459913590,13500,13500,13500,13500,21
20230713,132700,459630090,13490,13490,13490,13490,50
20230713,132600,458955590,13490,13490,13490,13490,50
20230713,132500,458281090,13500,13480,13500,13480,70
20230713,132400,457337090,13480,13490,13490,13480,60
20230713,132300,456528140,13500,13490,13500,13490,56
20230713,132200,455772200,13480,13480,13480,13480,50
20230713,132100,455098200,13480,13480,13480,13480,50
20230713,132000,454424200,13490,13500,13500,13480,764
20230713,131900,444114850,13500,13500,13500,13500,100
20230713,131800,442764850,13520,13520,13520,13520,0
20230713,131700,442764850,13520,13500,13520,13500,51
20230713,131600,442076330,13500,13510,13510,13500,66
20230713,131500,441184830,13500,13500,13500,13500,1
20230713,131400,441171330,13500,13500,13500,13500,49
20230713,131300,440509830,13500,13500,13500,13500,50
20230713,131200,439834830,13500,13500,13500,13500,50
20230713,131100,439159830,13500,13500,13500,13490,60
20230713,131000,438349930,13500,13500,13500,13500,11
20230713,130900,438201430,13510,13510,13510,13510,89
20230713,130800,436999040,13520,13520,13520,13520,14
20230713,130700,436809760,13510,13520,13520,13510,70
20230713,130600,435863860,13520,13520,13520,13510,100
20230713,130500,434512280,13520,13530,13530,13520,50
20230713,130400,433836200,13540,13540,13540,13540,22
20230713,130300,433538320,13510,13520,13520,13510,100
20230713,130200,432187300,13540,13540,13540,13540,3
20230713,130100,432146680,13540,13510,13540,13510,344
20230713,130000,427499090,13520,13530,13530,13520,41
20230713,125900,426944570,13540,13530,13540,13530,72
20230713,125800,425969700,13530,13540,13540,13530,53
20230713,125700,425252580,13540,13510,13550,13510,905
20230713,125600,413004420,13510,13490,13510,13490,3242
20230713,125500,369237810,13500,13490,13500,13490,131
20230713,125400,367469810,13500,13500,13500,13500,1937
20230713,125300,341320310,13500,13490,13500,13490,318
20230713,125200,337029430,13490,13450,13490,13450,1343
20230713,125100,318939650,13450,13450,13450,13450,20
20230713,125000,318670650,13450,13450,13450,13450,51
20230713,124900,317984700,13440,13440,13440,13440,0
20230713,124800,317984700,13440,13440,13450,13440,201
20230713,124700,315283050,13450,13450,13450,13450,61
20230713,124600,314462600,13460,13460,13460,13460,20
20230713,124500,314193400,13460,13450,13460,13450,57
20230713,124400,313426250,13450,13450,13450,13450,11
20230713,124300,313278300,13460,13460,13460,13460,71
20230713,124200,312322640,13450,13450,13450,13450,7
20230713,124100,312228490,13450,13450,13450,13450,0
20230713,124000,312228490,13450,13460,13460,13450,77
20230713,123900,311192140,13450,13450,13450,13450,7
20230713,123800,311097990,13460,13460,13460,13460,21
20230713,123700,310815330,13450,13450,13450,13450,4
20230713,123600,310761530,13460,13450,13460,13450,57
20230713,123500,309994380,13450,13450,13450,13450,50
20230713,123400,309321880,13460,13460,13460,13460,0
20230713,123300,309321880,13460,13460,13460,13460,50
20230713,123200,308648880,13460,13450,13460,13450,28
20230713,123100,308272070,13450,13450,13450,13450,4
20230713,123000,308218270,13450,13450,13450,13450,20
20230713,122900,307949270,13450,13450,13450,13450,51
20230713,122800,307263320,13450,13450,13450,13450,0
20230713,122700,307263320,13450,13450,13450,13450,21
20230713,122600,306980870,13450,13450,13450,13450,50
20230713,122500,306308370,13450,13460,13460,13450,25
20230713,122400,305971920,13460,13460,13460,13460,50
20230713,122300,305298920,13450,13450,13450,13450,0
20230713,122200,305298920,13450,13460,13460,13450,86
20230713,122100,304141810,13460,13450,13460,13450,60
20230713,122000,303334580,13450,13440,13450,13440,25
20230713,121900,302998480,13450,13450,13450,13450,70
20230713,121800,302056980,13450,13450,13450,13450,0
20230713,121700,302056980,13450,13450,13450,13450,71
20230713,121600,301102030,13450,13450,13450,13450,0
20230713,121500,301102030,13450,13460,13460,13450,78
20230713,121400,300052430,13450,13450,13460,13450,25
20230713,121300,299715980,13460,13460,13460,13460,100
20230713,121200,298369980,13460,13460,13470,13460,66
20230713,121100,297481120,13470,13460,13470,13460,25
20230713,121000,297144420,13470,13470,13470,13470,50
20230713,120900,296470920,13460,13450,13470,13450,223
20230713,120800,293467270,13450,13450,13450,13450,15
20230713,120700,293265520,13470,13470,13470,13470,40
20230713,120600,292726720,13470,13430,13470,13430,239
20230713,120500,289509360,13410,13400,13410,13400,1197
20230713,120400,273468580,13390,13390,13390,13390,306
20230713,120300,269371240,13390,13390,13390,13390,21
20230713,120200,269090050,13350,13380,13380,13350,200
20230713,120100,266418380,13390,13390,13390,13390,120
20230713,120000,264811580,13370,13370,13370,13370,17
20230713,115900,264584290,13370,13370,13370,13370,33
20230713,115800,264143080,13390,13380,13390,13370,78
20230713,115700,263099300,13380,13380,13380,13380,0
20230713,115600,263099300,13380,13360,13380,13360,407
20230713,115500,257655870,13370,13360,13370,13360,138
20230713,115400,255810880,13350,13350,13350,13350,0
20230713,115300,255810880,13350,13360,13370,13350,29
20230713,115200,255423250,13360,13360,13360,13360,194
20230713,115100,252831410,13360,13360,13360,13360,50
20230713,115000,252163410,13360,13360,13360,13360,20
20230713,114900,251896210,13360,13360,13360,13360,0
20230713,114800,251896210,13360,13360,13360,13360,21
20230713,114700,251615650,13350,13350,13350,13350,3
20230713,114600,251575600,13360,13350,13360,13350,58
20230713,114500,250800790,13350,13350,13350,13350,10
20230713,114400,250667290,13350,13350,13350,13350,50
20230713,114300,249999790,13350,13350,13350,13350,11
20230713,114200,249852940,13350,13350,13350,13350,60
20230713,114100,249051940,13350,13350,13350,13350,0
20230713,114000,249051940,13350,13350,13350,13350,20
20230713,113900,248784940,13350,13350,13350,13350,50
20230713,113800,248117440,13350,13350,13350,13350,0
20230713,113700,248117440,13350,13340,13350,13340,167
20230713,113600,245888010,13350,13350,13350,13350,0
20230713,113500,245888010,13350,13350,13350,13350,0
20230713,113400,245888010,13350,13350,13350,13350,20
20230713,113300,245621010,13350,13350,13350,13350,10
20230713,113200,245487510,13350,13330,13350,13330,638
20230713,113100,236980870,13300,13300,13300,13300,0
20230713,113000,236980870,13300,13330,13330,13300,649
20230713,112900,228332640,13330,13330,13330,13330,320
20230713,112800,224067040,13330,13330,13330,13330,0
20230713,112700,224067040,13330,13330,13330,13330,77
20230713,112600,223040630,13330,13330,13330,13330,31
20230713,112500,222627400,13300,13300,13300,13300,25
20230713,112400,222294900,13290,13290,13290,13290,14
20230713,112300,222108840,13280,13280,13280,13280,41
20230713,112200,221564360,13280,13280,13280,13280,0
20230713,112100,221564360,13280,13280,13280,13280,21
20230713,112000,221285480,13260,13260,13260,13260,62
20230713,111900,220463360,13290,13290,13290,13290,20
20230713,111800,220197560,13250,13240,13250,13240,22
20230713,111700,219906090,13230,13230,13230,13230,0
20230713,111600,219906090,13230,13230,13230,13230,153
20230713,111500,217881900,13180,13180,13180,13180,0
20230713,111400,217881900,13180,13180,13180,13180,0
20230713,111300,217881900,13180,13180,13180,13180,20
20230713,111200,217618300,13170,13170,13170,13170,111
20230713,111100,216156430,13170,13180,13180,13170,29
20230713,111000,215774290,13160,13160,13160,13160,60
20230713,110900,214984690,13190,13070,13190,13070,13
20230713,110800,214814660,13070,13080,13180,13070,154
20230713,110700,212799320,13080,13060,13090,13060,250
20230713,110600,209532130,13070,13060,13080,13060,250
20230713,110500,206266500,13060,13060,13070,13050,296
20230713,110400,202400750,13060,13040,13070,13040,324
20230713,110300,198171700,13050,13040,13050,13040,320
20230713,110200,193997780,13040,13040,13050,13040,281
20230713,110100,190333530,13040,13050,13060,13040,424
20230713,110000,184801360,13050,13060,13070,13050,714
20230713,105900,175482680,13060,13060,13070,13060,256
20230713,105800,172139220,13060,13060,13070,13060,847
20230713,105700,161076400,13060,13070,13070,13060,333
20230713,105600,156724480,13070,13070,13110,13070,247
20230713,105500,153495650,13070,13100,13100,13070,329
20230713,105400,149190890,13100,13140,13140,13100,1178
20230713,105300,133737520,13140,13190,13190,13140,1479
20230713,105200,114274110,13190,13200,13200,13190,223
20230713,105100,111331140,13200,13200,13210,13200,418
20230713,105000,105813490,13200,13210,13210,13200,506
20230713,104900,99133090,13210,13210,13220,13210,575
20230713,104800,91536340,13210,13230,13230,13210,286
20230713,104700,87754380,13230,13230,13250,13220,264
20230713,104600,84261590,13230,13230,13230,13220,349
20230713,104500,79645140,13230,13240,13240,13230,571
20230713,104400,72086950,13240,13250,13250,13240,278
20230713,104300,68403670,13250,13260,13260,13250,393
20230713,104200,63193480,13260,13260,13270,13260,274
20230713,104100,59560030,13260,13270,13270,13260,284
20230713,104000,55794150,13260,13270,13270,13260,252
20230713,103900,52450710,13270,13280,13280,13270,284
20230713,103800,48681050,13280,13300,13300,13280,220
20230713,103700,45755730,13300,13300,13300,13300,21
20230713,103600,45476430,13330,13300,13330,13300,238
20230713,103500,42308550,13280,13280,13280,13280,0
20230713,103400,42308550,13280,13280,13280,13280,98
20230713,103300,41007110,13290,13290,13290,13290,2
20230713,103200,40980530,13300,13300,13300,13300,0
20230713,103100,40980530,13300,13300,13300,13300,0
20230713,103000,40980530,13300,13300,13300,13300,1
20230713,102900,40967230,13290,13290,13290,13290,0
20230713,102800,40967230,13290,13290,13290,13290,0
20230713,102700,40967230,13290,13290,13290,13290,5
20230713,102600,40900780,13290,13290,13290,13290,0
20230713,102500,40900780,13290,13290,13290,13290,0
20230713,102400,40900780,13290,13290,13290,13290,180
20230713,102300,38508580,13290,13290,13290,13290,0
20230713,102200,38508580,13290,13300,13300,13290,16
20230713,102100,38295830,13290,13290,13290,13290,70
20230713,102000,37365530,13290,13290,13290,13290,0
20230713,101900,37365530,13290,13290,13290,13290,25
20230713,101800,37033280,13290,13290,13290,13290,0
20230713,101700,37033280,13290,13320,13320,13290,250
20230713,101600,33710390,13320,13320,13320,13320,0
20230713,101500,33710390,13320,13330,13330,13320,47
20230713,101400,33084160,13320,13320,13320,13320,41
20230713,101300,32538040,13320,13320,13320,13320,0
20230713,101200,32538040,13320,13320,13320,13320,0
20230713,101100,32538040,13320,13320,13320,13320,0
20230713,101000,32538040,13320,13320,13320,13320,0
20230713,100900,32538040,13320,13320,13320,13320,1
20230713,100800,32524720,13280,13280,13280,13280,0
20230713,100700,32524720,13280,13280,13280,13280,0
20230713,100600,32524720,13280,13280,13280,13280,1
20230713,100500,32511440,13270,13270,13270,13270,0
20230713,100400,32511440,13270,13270,13270,13270,0
20230713,100300,32511440,13270,13260,13270,13260,511
20230713,100200,25730510,13260,13260,13260,13260,20
20230713,100100,25465310,13260,13260,13260,13260,0
20230713,100000,25465310,13260,13260,13260,13260,0
20230713,095900,25465310,13260,13260,13260,13260,0
20230713,095800,25465310,13260,13260,13260,13260,1
20230713,095700,25452050,13220,13220,13220,13220,5
20230713,095600,25385950,13210,13210,13210,13210,10
20230713,095500,25253850,13210,13210,13210,13210,0
20230713,095400,25253850,13210,13210,13210,13210,0
20230713,095300,25253850,13210,13240,13240,13210,400
20230713,095200,19968090,13240,13240,13240,13240,0
20230713,095100,19968090,13240,13240,13240,13240,10
20230713,095000,19835690,13240,13240,13240,13240,0
20230713,094900,19835690,13240,13240,13240,13240,0
20230713,094800,19835690,13240,13240,13240,13240,0
20230713,094700,19835690,13240,13240,13240,13240,0
20230713,094600,19835690,13240,13240,13240,13240,8
20230713,094500,19729770,13230,13230,13230,13230,0
20230713,094400,19729770,13230,13230,13230,13230,0
20230713,094300,19729770,13230,13230,13230,13230,0
20230713,094200,19729770,13230,13230,13230,13230,0
20230713,094100,19729770,13230,13230,13230,13230,0
20230713,094000,19729770,13230,13230,13230,13230,0
20230713,093900,19729770,13230,13230,13230,13230,0
20230713,093800,19729770,13230,13230,13230,13230,0
20230713,093700,19729770,13230,13230,13230,13230,0
20230713,093600,19729770,13230,13250,13260,13230,456
20230713,093500,13695830,13260,13260,13260,13260,0
20230713,093400,13695830,13260,13260,13260,13260,0
20230713,093300,13695830,13260,13260,13260,13260,0
20230713,093200,13695830,13260,13270,13270,13260,22
20230713,093100,13404010,13260,13260,13260,13260,0
20230713,093000,13404010,13260,13260,13260,13260,0
20230713,092900,13404010,13260,13260,13260,13260,0
20230713,092800,13404010,13260,13260,13260,13260,0
20230713,092700,13404010,13260,13290,13290,13260,110
20230713,092600,11943800,13290,13290,13290,13290,0
20230713,092500,11943800,13290,13300,13300,13290,82
20230713,092400,10853230,13320,13320,13320,13320,1
20230713,092300,10839910,13300,13340,13340,13300,418
20230713,092200,5280390,13300,13300,13300,13300,14
20230713,092100,5094190,13350,13350,13350,13350,0
20230713,092000,5094190,13350,13350,13350,13350,7
20230713,091900,5000740,13360,13360,13360,13360,47
20230713,091800,4372820,13300,13300,13300,13300,1
20230713,091700,4359520,13320,13320,13320,13320,1
20230713,091600,4346200,13350,13350,13350,13350,0
20230713,091500,4346200,13350,13350,13350,13350,0
20230713,091400,4346200,13350,13340,13350,13340,2
20230713,091300,4319510,13360,13360,13360,13360,0
20230713,091200,4319510,13360,13360,13360,13360,0
20230713,091100,4319510,13360,13270,13360,13270,38
20230713,091000,3812550,13300,13310,13310,13300,44
20230713,090900,3227300,13360,13360,13360,13360,0
20230713,090800,3227300,13360,13360,13360,13360,0
20230713,090700,3227300,13360,13360,13360,13360,3
20230713,090600,3187220,13360,13360,13360,13360,77
20230713,090500,2158500,13340,13340,13340,13340,0
20230713,090400,2158500,13340,13340,13340,13340,0
20230713,090300,2158500,13340,13340,13340,13340,0
20230713,090200,2158500,13340,13340,13340,13340,0
20230713,090100,2158500,13340,13340,13340,13340,10
20230713,090000,2025100,13150,13150,13150,13150,154