KissMeData/014530/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,185700,8502604965,4030,4030,4030,4030,28682
20230713,185600,8502604965,4030,4030,4030,4030,0
20230713,185500,8502604965,4030,4030,4030,4030,0
20230713,185400,8502604965,4030,4030,4030,4030,0
20230713,185300,8502604965,4030,4030,4030,4030,0
20230713,185200,8502604965,4030,4030,4030,4030,0
20230713,185100,8502604965,4030,4030,4030,4030,0
20230713,185000,8502604965,4030,4030,4030,4030,0
20230713,184900,8502604965,4030,4030,4030,4030,0
20230713,184800,8502604965,4030,4030,4030,4030,0
20230713,184700,8502604965,4030,4030,4030,4030,0
20230713,184600,8502604965,4030,4030,4030,4030,0
20230713,184500,8502604965,4030,4030,4030,4030,0
20230713,184400,8502604965,4030,4030,4030,4030,0
20230713,184300,8502604965,4030,4030,4030,4030,0
20230713,184200,8502604965,4030,4030,4030,4030,0
20230713,184100,8502604965,4030,4030,4030,4030,0
20230713,184000,8502604965,4030,4030,4030,4030,0
20230713,183900,8502604965,4030,4030,4030,4030,0
20230713,183800,8502604965,4030,4030,4030,4030,0
20230713,183700,8502604965,4030,4030,4030,4030,0
20230713,183600,8502604965,4030,4030,4030,4030,0
20230713,183500,8502604965,4030,4030,4030,4030,0
20230713,183400,8502604965,4030,4030,4030,4030,0
20230713,183300,8502604965,4030,4030,4030,4030,0
20230713,183200,8502604965,4030,4030,4030,4030,0
20230713,183100,8502604965,4030,4030,4030,4030,0
20230713,183000,8502604965,4030,4030,4030,4030,0
20230713,182900,8502604965,4030,4030,4030,4030,0
20230713,182800,8502604965,4030,4030,4030,4030,0
20230713,182700,8502604965,4030,4030,4030,4030,28682
20230713,182600,8502604965,4030,4030,4030,4030,0
20230713,182500,8502604965,4030,4030,4030,4030,0
20230713,182400,8502604965,4030,4030,4030,4030,0
20230713,182300,8502604965,4030,4030,4030,4030,0
20230713,182200,8502604965,4030,4030,4030,4030,0
20230713,182100,8502604965,4030,4030,4030,4030,0
20230713,182000,8502604965,4030,4030,4030,4030,0
20230713,181900,8502604965,4030,4030,4030,4030,0
20230713,181800,8502604965,4030,4030,4030,4030,0
20230713,181700,8502604965,4030,4030,4030,4030,0
20230713,181600,8502604965,4030,4030,4030,4030,0
20230713,181500,8502604965,4030,4030,4030,4030,0
20230713,181400,8502604965,4030,4030,4030,4030,0
20230713,181300,8502604965,4030,4030,4030,4030,0
20230713,181200,8502604965,4030,4030,4030,4030,0
20230713,181100,8502604965,4030,4030,4030,4030,0
20230713,181000,8502604965,4030,4030,4030,4030,0
20230713,180900,8502604965,4030,4030,4030,4030,0
20230713,180800,8502604965,4030,4030,4030,4030,0
20230713,180700,8502604965,4030,4030,4030,4030,0
20230713,180600,8502604965,4030,4030,4030,4030,0
20230713,180500,8502604965,4030,4030,4030,4030,0
20230713,180400,8502604965,4030,4030,4030,4030,0
20230713,180300,8502604965,4030,4030,4030,4030,0
20230713,180200,8502604965,4030,4030,4030,4030,0
20230713,180100,8502604965,4030,4030,4030,4030,0
20230713,180000,8502604965,4030,4030,4030,4030,0
20230713,175900,8502604965,4030,4030,4030,4030,0
20230713,175800,8502604965,4030,4030,4030,4030,0
20230713,175700,8502604965,4030,4030,4030,4030,28682
20230713,175600,8502604965,4030,4030,4030,4030,0
20230713,175500,8502604965,4030,4030,4030,4030,0
20230713,175400,8502604965,4030,4030,4030,4030,0
20230713,175300,8502604965,4030,4030,4030,4030,0
20230713,175200,8502604965,4030,4030,4030,4030,0
20230713,175100,8502604965,4030,4030,4030,4030,0
20230713,175000,8502604965,4030,4030,4030,4030,0
20230713,174900,8502604965,4030,4030,4030,4030,0
20230713,174800,8502604965,4030,4030,4030,4030,0
20230713,174700,8502604965,4030,4030,4030,4030,0
20230713,174600,8502604965,4030,4030,4030,4030,0
20230713,174500,8502604965,4030,4030,4030,4030,0
20230713,174400,8502604965,4030,4030,4030,4030,0
20230713,174300,8502604965,4030,4030,4030,4030,0
20230713,174200,8502604965,4030,4030,4030,4030,0
20230713,174100,8502604965,4030,4030,4030,4030,0
20230713,174000,8502604965,4030,4030,4030,4030,0
20230713,173900,8502604965,4030,4030,4030,4030,0
20230713,173800,8502604965,4030,4030,4030,4030,0
20230713,173700,8502604965,4030,4030,4030,4030,0
20230713,173600,8502604965,4030,4030,4030,4030,0
20230713,173500,8502604965,4030,4030,4030,4030,0
20230713,173400,8502604965,4030,4030,4030,4030,0
20230713,173300,8502604965,4030,4030,4030,4030,0
20230713,173200,8502604965,4030,4030,4030,4030,0
20230713,173100,8502604965,4030,4030,4030,4030,0
20230713,173000,8502604965,4030,4030,4030,4030,0
20230713,172900,8502604965,4030,4030,4030,4030,0
20230713,172800,8502604965,4030,4030,4030,4030,0
20230713,172700,8502604965,4030,4030,4030,4030,28682
20230713,172600,8502604965,4030,4030,4030,4030,0
20230713,172500,8502604965,4030,4030,4030,4030,0
20230713,172400,8502604965,4030,4030,4030,4030,0
20230713,172300,8502604965,4030,4030,4030,4030,0
20230713,172200,8502604965,4030,4030,4030,4030,0
20230713,172100,8502604965,4030,4030,4030,4030,0
20230713,172000,8502604965,4030,4030,4030,4030,0
20230713,171900,8502604965,4030,4030,4030,4030,0
20230713,171800,8502604965,4030,4030,4030,4030,0
20230713,171700,8502604965,4030,4030,4030,4030,0
20230713,171600,8502604965,4030,4030,4030,4030,0
20230713,171500,8502604965,4030,4030,4030,4030,0
20230713,171400,8502604965,4030,4030,4030,4030,0
20230713,171300,8502604965,4030,4030,4030,4030,0
20230713,171200,8502604965,4030,4030,4030,4030,0
20230713,171100,8502604965,4030,4030,4030,4030,0
20230713,171000,8502604965,4030,4030,4030,4030,0
20230713,170900,8502604965,4030,4030,4030,4030,0
20230713,170800,8502604965,4030,4030,4030,4030,0
20230713,170700,8502604965,4030,4030,4030,4030,0
20230713,170600,8502604965,4030,4030,4030,4030,0
20230713,170500,8502604965,4030,4030,4030,4030,0
20230713,170400,8502604965,4030,4030,4030,4030,0
20230713,170300,8502604965,4030,4030,4030,4030,0
20230713,170200,8502604965,4030,4030,4030,4030,0
20230713,170100,8502604965,4030,4030,4030,4030,0
20230713,170000,8502604965,4030,4030,4030,4030,0
20230713,165900,8502604965,4030,4030,4030,4030,0
20230713,165800,8502604965,4030,4030,4030,4030,0
20230713,165700,8502604965,4030,4030,4030,4030,28682
20230713,165600,8502604965,4030,4030,4030,4030,0
20230713,165500,8502604965,4030,4030,4030,4030,0
20230713,165400,8502604965,4030,4030,4030,4030,0
20230713,165300,8502604965,4030,4030,4030,4030,0
20230713,165200,8502604965,4030,4030,4030,4030,0
20230713,165100,8502604965,4030,4030,4030,4030,0
20230713,165000,8502604965,4030,4030,4030,4030,0
20230713,164900,8502604965,4030,4030,4030,4030,0
20230713,164800,8502604965,4030,4030,4030,4030,0
20230713,164700,8502604965,4030,4030,4030,4030,0
20230713,164600,8502604965,4030,4030,4030,4030,0
20230713,164500,8502604965,4030,4030,4030,4030,0
20230713,164400,8502604965,4030,4030,4030,4030,0
20230713,164300,8502604965,4030,4030,4030,4030,0
20230713,164200,8502604965,4030,4030,4030,4030,0
20230713,164100,8502604965,4030,4030,4030,4030,0
20230713,164000,8502604965,4030,4030,4030,4030,0
20230713,163900,8502604965,4030,4030,4030,4030,0
20230713,163800,8502604965,4030,4030,4030,4030,0
20230713,163700,8502604965,4030,4030,4030,4030,0
20230713,163600,8502604965,4030,4030,4030,4030,0
20230713,163500,8502604965,4030,4030,4030,4030,0
20230713,163400,8502604965,4030,4030,4030,4030,0
20230713,163300,8502604965,4030,4030,4030,4030,0
20230713,163200,8502604965,4030,4030,4030,4030,0
20230713,163100,8502604965,4030,4030,4030,4030,0
20230713,163000,8502604965,4030,4030,4030,4030,0
20230713,162900,8502604965,4030,4030,4030,4030,0
20230713,162800,8502604965,4030,4030,4030,4030,0
20230713,162700,8502604965,4030,4030,4030,4030,28682
20230713,162600,8502604965,4030,4030,4030,4030,0
20230713,162500,8502604965,4030,4030,4030,4030,0
20230713,162400,8502604965,4030,4030,4030,4030,0
20230713,162300,8502604965,4030,4030,4030,4030,0
20230713,162200,8502604965,4030,4030,4030,4030,0
20230713,162100,8502604965,4030,4030,4030,4030,0
20230713,162000,8502604965,4030,4030,4030,4030,0
20230713,161900,8502604965,4030,4030,4030,4030,0
20230713,161800,8502604965,4030,4030,4030,4030,0
20230713,161700,8502604965,4030,4030,4030,4030,0
20230713,161600,8502604965,4030,4030,4030,4030,0
20230713,161500,8502604965,4030,4030,4030,4030,0
20230713,161400,8502604965,4030,4030,4030,4030,0
20230713,161300,8502604965,4030,4030,4030,4030,0
20230713,161200,8502604965,4030,4030,4030,4030,0
20230713,161100,8502604965,4030,4030,4030,4030,0
20230713,161000,8502604965,4030,4030,4030,4030,0
20230713,160900,8502604965,4030,4030,4030,4030,0
20230713,160800,8502604965,4030,4030,4030,4030,0
20230713,160700,8502604965,4030,4030,4030,4030,0
20230713,160600,8502604965,4030,4030,4030,4030,0
20230713,160500,8502604965,4030,4030,4030,4030,0
20230713,160400,8502604965,4030,4030,4030,4030,0
20230713,160300,8502604965,4030,4030,4030,4030,0
20230713,160200,8502604965,4030,4030,4030,4030,0
20230713,160100,8502604965,4030,4030,4030,4030,0
20230713,160000,8502604965,4030,4030,4030,4030,0
20230713,155900,8502604965,4030,4030,4030,4030,0
20230713,155800,8502604965,4030,4030,4030,4030,0
20230713,155700,8502604965,4030,4030,4030,4030,28682
20230713,155600,8502604965,4030,4030,4030,4030,0
20230713,155500,8502604965,4030,4030,4030,4030,0
20230713,155400,8502604965,4030,4030,4030,4030,0
20230713,155300,8502604965,4030,4030,4030,4030,0
20230713,155200,8502604965,4030,4030,4030,4030,0
20230713,155100,8502604965,4030,4030,4030,4030,0
20230713,155000,8502604965,4030,4030,4030,4030,0
20230713,154900,8502604965,4030,4030,4030,4030,0
20230713,154800,8502604965,4030,4030,4030,4030,0
20230713,154700,8502604965,4030,4030,4030,4030,0
20230713,154600,8502604965,4030,4030,4030,4030,0
20230713,154500,8502604965,4030,4030,4030,4030,0
20230713,154400,8502604965,4030,4030,4030,4030,0
20230713,154300,8502604965,4030,4030,4030,4030,0
20230713,154200,8502604965,4030,4030,4030,4030,0
20230713,154100,8502604965,4030,4030,4030,4030,0
20230713,154000,8502604965,4030,4030,4030,4030,0
20230713,153900,8502604965,4030,4030,4030,4030,0
20230713,153800,8502604965,4030,4030,4030,4030,0
20230713,153700,8502604965,4030,4030,4030,4030,0
20230713,153600,8502604965,4030,4030,4030,4030,0
20230713,153500,8502604965,4030,4030,4030,4030,0
20230713,153400,8502604965,4030,4030,4030,4030,0
20230713,153300,8502604965,4030,4030,4030,4030,0
20230713,153200,8502604965,4030,4030,4030,4030,0
20230713,153100,8502604965,4030,4030,4030,4030,0
20230713,153000,8502604965,4030,4030,4030,4030,28682
20230713,152900,8387016505,4015,4015,4015,4015,0
20230713,152800,8387016505,4015,4015,4015,4015,0
20230713,152700,8387016505,4015,4015,4015,4015,0
20230713,152600,8387016505,4015,4015,4015,4015,0
20230713,152500,8387016505,4015,4015,4015,4015,0
20230713,152400,8387016505,4015,4015,4015,4015,0
20230713,152300,8387016505,4015,4015,4015,4015,0
20230713,152200,8387016505,4015,4015,4015,4015,0
20230713,152100,8387016505,4015,4015,4015,4015,0
20230713,152000,8387016505,4015,4015,4015,4015,0
20230713,151900,8387016505,4015,4010,4015,3995,7489
20230713,151800,8357041110,4010,4000,4010,3995,6269
20230713,151700,8331962890,4005,4000,4005,4000,493
20230713,151600,8329989810,4000,4000,4005,4000,433
20230713,151500,8328257460,4000,3995,4005,3990,10564
20230713,151400,8286056415,4000,4015,4020,4000,3440
20230713,151300,8272288355,4020,4005,4020,4000,3509
20230713,151200,8258239565,4005,4005,4005,4000,3302
20230713,151100,8245029735,4005,4005,4030,4005,3175
20230713,151000,8232303055,4010,4005,4010,4005,176
20230713,150900,8231598155,4005,4000,4005,4000,3907
20230713,150800,8215951015,4005,4010,4010,4000,2169
20230713,150700,8207272505,4005,4010,4010,4005,1900
20230713,150600,8199660990,4005,4010,4010,4000,1377
20230713,150500,8194144805,4010,4020,4020,4010,2543
20230713,150400,8183937820,4015,4015,4020,4015,1747
20230713,150300,8176917065,4015,4035,4035,4015,7420
20230713,150200,8147072600,4035,4010,4035,4010,7709
20230713,150100,8116124495,4000,4000,4015,4000,2025
20230713,150000,8108007420,4005,4000,4005,3995,1780
20230713,145900,8100888385,4000,3990,4000,3990,1614
20230713,145800,8094434210,4005,3995,4005,3985,3594
20230713,145700,8080071105,3995,3980,3995,3980,3931
20230713,145600,8064404220,3980,3980,3980,3975,364
20230713,145500,8062955790,3975,3970,3975,3970,192
20230713,145400,8062193090,3970,3965,3970,3965,42
20230713,145300,8062026450,3965,3985,3985,3965,4174
20230713,145200,8045425015,3980,3965,3985,3965,7968
20230713,145100,8013742870,3970,3975,3980,3965,7658
20230713,145000,7983337225,3980,3980,3985,3975,5473
20230713,144900,7961545825,3985,3960,3990,3955,10727
20230713,144800,7918937290,3960,3950,3960,3950,7051
20230713,144700,7891045675,3950,3935,3950,3935,12581
20230713,144600,7841386470,3935,3930,3935,3925,24322
20230713,144500,7745801445,3930,3905,3935,3905,17040
20230713,144400,7679026645,3905,3900,3905,3900,4847
20230713,144300,7660117005,3900,3890,3900,3880,7965
20230713,144200,7629161210,3890,3900,3900,3880,7009
20230713,144100,7601910055,3900,3895,3900,3895,796
20230713,144000,7598807135,3895,3885,3895,3880,376
20230713,143900,7597347215,3880,3895,3895,3880,10001
20230713,143800,7558457575,3900,3900,3900,3895,5282
20230713,143700,7537862825,3905,3900,3905,3900,2062
20230713,143600,7529821020,3895,3895,3895,3890,2361
20230713,143500,7520631970,3895,3895,3895,3885,9529
20230713,143400,7483553175,3895,3910,3910,3895,5089
20230713,143300,7463685895,3910,3905,3920,3905,3755
20230713,143200,7448999510,3905,3900,3905,3900,1100
20230713,143100,7444709490,3900,3900,3910,3895,5473
20230713,143000,7423351765,3895,3890,3895,3885,1338
20230713,142900,7418147085,3885,3895,3895,3875,5857
20230713,142800,7395409700,3900,3895,3900,3875,7477
20230713,142700,7366366175,3895,3900,3900,3890,4366
20230713,142600,7349365185,3900,3910,3910,3900,11550
20230713,142500,7304259550,3910,3900,3915,3875,50014
20230713,142400,7109295305,3900,3900,3900,3895,3974
20230713,142300,7093803220,3900,3895,3905,3895,3503
20230713,142200,7080138900,3900,3910,3915,3900,10765
20230713,142100,7038109860,3915,3905,3915,3880,26764
20230713,142000,6933913545,3905,3900,3910,3855,22499
20230713,141900,6846523790,3900,3945,3955,3890,73642
20230713,141800,6557612035,3955,3945,3955,3940,16681
20230713,141700,6491810380,3920,3920,3920,3920,0
20230713,141600,6491810380,3920,4015,4015,3920,91876
20230713,141500,6128459360,4015,4010,4020,4005,5241
20230713,141400,6107423310,4010,4000,4015,4000,9511
20230713,141300,6069296785,3995,4005,4010,3995,4300
20230713,141200,6052100455,4005,4000,4010,4000,4625
20230713,141100,6033598380,4000,4000,4020,3985,9306
20230713,141000,5996465985,4000,4000,4000,3990,12359
20230713,140900,5947072550,4000,4020,4020,4000,27687
20230713,140800,5836140315,4020,4030,4040,4020,10366
20230713,140700,5794461295,4035,4030,4035,4005,26312
20230713,140600,5688812170,4030,4045,4045,4030,10676
20230713,140500,5645737710,4045,4050,4050,4045,2993
20230713,140400,5633622205,4050,4050,4060,4050,4562
20230713,140300,5615139700,4050,4055,4055,4050,4929
20230713,140200,5595176720,4050,4050,4050,4050,452
20230713,140100,5593346120,4040,4040,4050,4040,5940
20230713,140000,5569341920,4055,4045,4055,4040,4291
20230713,135900,5551988570,4045,4085,4090,4045,26171
20230713,135800,5445909880,4090,4090,4090,4090,3
20230713,135700,5445897610,4090,4095,4095,4085,200
20230713,135600,5445080460,4090,4085,4090,4085,671
20230713,135500,5442338430,4075,4075,4075,4075,0
20230713,135400,5442338430,4075,4070,4075,4070,1804
20230713,135300,5434992880,4070,4060,4070,4060,915
20230713,135200,5431274460,4060,4055,4060,4055,400
20230713,135100,5429650960,4055,4060,4060,4055,1154
20230713,135000,5424969185,4060,4070,4075,4055,5115
20230713,134900,5404191815,4075,4085,4085,4070,2722
20230713,134800,5393103540,4085,4085,4085,4085,65
20230713,134700,5392838015,4085,4105,4105,4080,8377
20230713,134600,5358591565,4105,4105,4105,4105,25
20230713,134500,5358488940,4105,4105,4105,4095,1384
20230713,134400,5352808935,4105,4105,4105,4100,363
20230713,134300,5351319830,4100,4095,4100,4095,565
20230713,134200,5349006150,4095,4115,4115,4095,7786
20230713,134100,5317062330,4115,4120,4125,4115,3242
20230713,134000,5303707150,4120,4115,4120,4115,1760
20230713,133900,5296464700,4125,4115,4125,4115,2203
20230713,133800,5287391935,4125,4125,4125,4125,263
20230713,133700,5286307060,4120,4105,4120,4105,4227
20230713,133600,5268892675,4100,4105,4105,4100,2774
20230713,133500,5257516700,4105,4105,4105,4105,1576
20230713,133400,5251047220,4105,4105,4105,4100,3663
20230713,133300,5236013375,4115,4115,4115,4110,3758
20230713,133200,5220556900,4120,4120,4120,4120,287
20230713,133100,5219374460,4120,4125,4125,4120,3589
20230713,133000,5204585570,4120,4120,4120,4120,200
20230713,132900,5203761570,4125,4125,4125,4125,250
20230713,132800,5202730320,4125,4125,4125,4125,254
20230713,132700,5201682570,4120,4125,4125,4120,845
20230713,132600,5198198650,4125,4125,4125,4125,601
20230713,132500,5195719525,4125,4130,4130,4125,3759
20230713,132400,5180204945,4135,4130,4135,4130,330
20230713,132300,5178842015,4130,4130,4140,4125,3248
20230713,132200,5165424945,4125,4120,4125,4115,854
20230713,132100,5161905485,4115,4115,4120,4115,1416
20230713,132000,5156078635,4120,4125,4125,4120,4133
20230713,131900,5139043030,4125,4125,4125,4120,1023
20230713,131800,5134823160,4125,4125,4125,4125,531
20230713,131700,5132632785,4115,4120,4120,4110,12511
20230713,131600,5081206300,4120,4175,4175,4120,24818
20230713,131500,4978630860,4185,4185,4185,4155,3786
20230713,131400,4962834115,4160,4180,4190,4160,4041
20230713,131300,4945950040,4180,4150,4180,4145,506
20230713,131200,4943843150,4135,4200,4200,4135,34618
20230713,131100,4800179035,4200,4200,4200,4195,7120
20230713,131000,4770277835,4195,4190,4195,4185,3920
20230713,130900,4753853720,4190,4170,4190,4170,4584
20230713,130800,4734704895,4170,4160,4170,4160,1125
20230713,130700,4730024845,4160,4165,4165,4160,787
20230713,130600,4726749210,4165,4175,4175,4165,3534
20230713,130500,4712009555,4175,4185,4185,4175,5037
20230713,130400,4690958615,4185,4175,4190,4175,4991
20230713,130300,4670097145,4175,4180,4180,4170,2316
20230713,130200,4660437475,4185,4175,4185,4175,179
20230713,130100,4659690140,4170,4175,4175,4170,2227
20230713,130000,4650396795,4175,4195,4195,4175,1886
20230713,125900,4642520465,4195,4175,4195,4165,9948
20230713,125800,4600906565,4170,4170,4170,4140,4260
20230713,125700,4583191010,4150,4150,4175,4125,15811
20230713,125600,4517624455,4175,4155,4180,4150,9981
20230713,125500,4476117285,4160,4120,4160,4110,26256
20230713,125400,4367548415,4125,4110,4125,4110,2244
20230713,125300,4358312075,4110,4130,4130,4105,1387
20230713,125200,4352606305,4110,4115,4130,4110,3171
20230713,125100,4339514730,4120,4100,4120,4100,3522
20230713,125000,4325044265,4095,4075,4095,4055,8423
20230713,124900,4290741545,4075,4070,4080,4070,2526
20230713,124800,4280456425,4075,4050,4075,4050,3378
20230713,124700,4266716860,4075,4050,4090,4030,8216
20230713,124600,4233450010,4060,4025,4060,4025,5021
20230713,124500,4213172325,4020,4045,4055,4020,15462
20230713,124400,4150767040,4045,4055,4055,4025,21569
20230713,124300,4063624080,4055,4050,4060,4030,13476
20230713,124200,4009233630,4055,3995,4065,3990,25872
20230713,124100,3905457880,3995,3995,4020,3970,19966
20230713,124000,3825679820,4000,4055,4085,3985,23766
20230713,123900,3730230385,4055,4055,4085,4045,13745
20230713,123800,3674386880,4055,4075,4080,4005,49030
20230713,123700,3475990890,4070,4110,4110,4070,12025
20230713,123600,3426758125,4110,4105,4120,4105,3576
20230713,123500,3412073645,4130,4105,4130,4055,28962
20230713,123400,3293883335,4105,4140,4160,4090,31750
20230713,123300,3163036300,4160,4145,4185,4135,9235
20230713,123200,3124675835,4145,4150,4160,4120,18497
20230713,123100,3048114190,4125,4160,4175,4120,52179
20230713,123000,2831862095,4160,4230,4230,4160,50270
20230713,122900,2620894120,4240,4240,4245,4230,3751
20230713,122800,2605001690,4245,4235,4245,4205,28565
20230713,122700,2484503445,4265,4250,4265,4230,13617
20230713,122600,2426759600,4250,4250,4260,4250,3045
20230713,122500,2413817900,4245,4255,4275,4245,2201
20230713,122400,2404454710,4255,4260,4265,4245,3916
20230713,122300,2387802430,4260,4270,4270,4240,11340
20230713,122200,2339527845,4270,4285,4285,4270,1435
20230713,122100,2333388980,4285,4270,4285,4270,1623
20230713,122000,2326440490,4270,4265,4280,4250,9562
20230713,121900,2285738245,4265,4280,4280,4265,4481
20230713,121800,2266605390,4285,4290,4290,4285,341
20230713,121700,2265144155,4305,4305,4305,4305,1
20230713,121600,2265139850,4305,4290,4305,4290,1001
20230713,121500,2260845545,4290,4300,4300,4290,3427
20230713,121400,2246121730,4300,4305,4305,4300,1599
20230713,121300,2239246000,4325,4305,4325,4300,15
20230713,121200,2239181470,4325,4300,4325,4300,236
20230713,121100,2238165550,4290,4305,4305,4290,12513
20230713,121000,2184433340,4305,4310,4310,4305,13
20230713,120900,2184377370,4310,4320,4325,4310,792
20230713,120800,2180961255,4315,4305,4315,4305,1587
20230713,120700,2174128160,4305,4310,4310,4305,556
20230713,120600,2171734575,4310,4310,4310,4310,1366
20230713,120500,2165847115,4315,4315,4315,4315,30
20230713,120400,2165717665,4315,4310,4315,4310,12
20230713,120300,2165665895,4315,4315,4315,4315,408
20230713,120200,2163905375,4315,4310,4315,4310,906
20230713,120100,2159995990,4310,4310,4315,4310,48
20230713,120000,2159789085,4310,4310,4310,4310,1484
20230713,115900,2153393045,4310,4325,4325,4310,5029
20230713,115800,2131713110,4325,4325,4325,4325,0
20230713,115700,2131713110,4325,4320,4325,4320,152
20230713,115600,2131056425,4320,4315,4320,4315,182
20230713,115500,2130270205,4315,4320,4320,4315,1705
20230713,115400,2122913120,4315,4315,4315,4315,445
20230713,115300,2120992945,4320,4320,4320,4320,100
20230713,115200,2120560945,4320,4320,4320,4320,1
20230713,115100,2120556625,4315,4315,4315,4315,150
20230713,115000,2119909375,4315,4315,4315,4315,142
20230713,114900,2119296645,4315,4315,4315,4315,454
20230713,114800,2117337635,4315,4315,4315,4315,1968
20230713,114700,2108845715,4310,4320,4320,4310,3234
20230713,114600,2094888055,4320,4325,4325,4320,1550
20230713,114500,2088191095,4325,4325,4325,4325,37
20230713,114400,2088031070,4325,4340,4340,4325,6606
20230713,114300,2059418645,4345,4345,4345,4345,0
20230713,114200,2059418645,4345,4345,4345,4345,1
20230713,114100,2059414300,4340,4345,4345,4340,140
20230713,114000,2058806685,4345,4340,4345,4340,104
20230713,113900,2058355305,4345,4345,4345,4345,0
20230713,113800,2058355305,4345,4345,4345,4345,1
20230713,113700,2058350960,4340,4340,4340,4340,245
20230713,113600,2057287660,4335,4335,4335,4335,1
20230713,113500,2057283325,4335,4335,4335,4335,3
20230713,113400,2057270320,4335,4330,4335,4330,1807
20230713,113300,2049438020,4330,4335,4335,4330,1209
20230713,113200,2044197145,4335,4335,4340,4335,302
20230713,113100,2042887970,4335,4335,4335,4335,151
20230713,113000,2042233385,4345,4345,4345,4345,34
20230713,112900,2042085655,4340,4335,4340,4335,73
20230713,112800,2041768890,4340,4345,4345,4335,1100
20230713,112700,2036996170,4350,4345,4350,4345,999
20230713,112600,2032655510,4355,4360,4360,4345,115
20230713,112500,2032155750,4350,4345,4350,4345,112
20230713,112400,2031669095,4345,4365,4365,4345,5275
20230713,112300,2008694700,4365,4365,4365,4360,433
20230713,112200,2006806345,4360,4360,4365,4360,2448
20230713,112100,1996133055,4365,4365,4365,4360,183
20230713,112000,1995334760,4360,4370,4370,4360,4490
20230713,111900,1975732745,4370,4375,4375,4370,11
20230713,111800,1975684670,4375,4375,4380,4375,2278
20230713,111700,1965715550,4380,4375,4380,4375,6
20230713,111600,1965689295,4370,4370,4375,4370,1639
20230713,111500,1958526815,4370,4395,4395,4370,4035
20230713,111400,1940822230,4395,4385,4400,4385,7098
20230713,111300,1909628665,4390,4380,4390,4380,7465
20230713,111200,1876902100,4375,4370,4380,4370,1211
20230713,111100,1871598980,4380,4375,4380,4375,4169
20230713,111000,1853350350,4380,4375,4385,4375,1790
20230713,110900,1845510520,4375,4370,4375,4370,723
20230713,110800,1842347400,4365,4365,4380,4365,2843
20230713,110700,1829907795,4365,4365,4370,4365,2035
20230713,110600,1821020550,4355,4355,4365,4355,804
20230713,110500,1817515855,4355,4360,4365,4355,1403
20230713,110400,1811399335,4350,4355,4355,4350,2322
20230713,110300,1801289030,4355,4365,4365,4355,2241
20230713,110200,1791522660,4360,4355,4365,4355,825
20230713,110100,1787926775,4355,4350,4355,4350,1861
20230713,110000,1779828420,4340,4345,4345,4340,1100
20230713,105900,1775049420,4340,4345,4350,4340,1985
20230713,105800,1766427765,4340,4345,4345,4340,1112
20230713,105700,1761596355,4340,4340,4345,4340,97
20230713,105600,1761174900,4345,4350,4350,4335,500
20230713,105500,1759000405,4350,4350,4350,4340,62
20230713,105400,1758730755,4350,4335,4350,4335,12051
20230713,105300,1706331740,4330,4330,4340,4325,3169
20230713,105200,1692598130,4330,4330,4330,4330,0
20230713,105100,1692598130,4330,4330,4330,4330,30
20230713,105000,1692468230,4325,4320,4325,4320,530
20230713,104900,1690176980,4325,4325,4325,4325,2
20230713,104800,1690168330,4320,4320,4320,4320,600
20230713,104700,1687576330,4320,4320,4320,4320,1617
20230713,104600,1680590890,4330,4330,4330,4330,1
20230713,104500,1680586560,4330,4330,4330,4330,185
20230713,104400,1679785510,4330,4330,4330,4330,100
20230713,104300,1679352510,4330,4330,4330,4330,0
20230713,104200,1679352510,4330,4320,4330,4310,220
20230713,104100,1678401190,4320,4320,4320,4320,6
20230713,104000,1678375270,4310,4315,4315,4310,1768
20230713,103900,1670749150,4320,4320,4320,4320,3370
20230713,103800,1656190750,4330,4330,4330,4330,515
20230713,103700,1653960800,4320,4330,4330,4320,404
20230713,103600,1652214520,4330,4320,4330,4320,210
20230713,103500,1651306230,4320,4330,4330,4320,181
20230713,103400,1650523810,4320,4320,4320,4320,0
20230713,103300,1650523810,4320,4325,4330,4320,530
20230713,103200,1648229015,4330,4315,4330,4315,516
20230713,103100,1645999965,4320,4320,4320,4320,13
20230713,103000,1645943805,4320,4320,4320,4320,5
20230713,102900,1645922205,4330,4330,4330,4330,22
20230713,102800,1645826945,4330,4330,4330,4330,25
20230713,102700,1645718695,4340,4320,4340,4305,1613
20230713,102600,1638747615,4320,4300,4320,4300,801
20230713,102500,1635303295,4320,4320,4325,4295,3704
20230713,102400,1619293425,4320,4315,4320,4315,558
20230713,102300,1616885625,4315,4310,4315,4310,359
20230713,102200,1615338035,4310,4310,4310,4300,23
20230713,102100,1615239105,4315,4310,4315,4310,310
20230713,102000,1613902880,4315,4295,4315,4295,101
20230713,101900,1613469065,4315,4295,4315,4295,1079
20230713,101800,1608829315,4295,4315,4315,4295,2
20230713,101700,1608820705,4320,4315,4320,4310,6302
20230713,101600,1581654565,4325,4315,4325,4315,183
20230713,101500,1580864080,4325,4335,4335,4315,76
20230713,101400,1580534710,4315,4315,4340,4315,1722
20230713,101300,1573091835,4315,4290,4315,4290,2719
20230713,101200,1561391225,4290,4290,4290,4290,896
20230713,101100,1557547385,4290,4290,4290,4290,404
20230713,101000,1555814225,4295,4295,4295,4295,151
20230713,100900,1555165680,4295,4295,4295,4295,6
20230713,100800,1555139910,4295,4290,4295,4290,106
20230713,100700,1554684755,4290,4280,4290,4275,625
20230713,100600,1552011800,4280,4270,4280,4270,713
20230713,100500,1548967280,4280,4260,4280,4260,734
20230713,100400,1545835660,4260,4270,4270,4260,1248
20230713,100300,1540514520,4275,4275,4275,4275,0
20230713,100200,1540514520,4275,4275,4275,4275,1
20230713,100100,1540510245,4280,4280,4280,4280,4
20230713,100000,1540493125,4260,4275,4275,4260,6932
20230713,095900,1510905990,4285,4290,4295,4285,77
20230713,095800,1510576000,4295,4295,4295,4295,0
20230713,095700,1510576000,4295,4280,4295,4280,980
20230713,095600,1506380480,4280,4280,4280,4280,21
20230713,095500,1506290600,4280,4270,4285,4270,2127
20230713,095400,1497197465,4260,4255,4265,4255,2974
20230713,095300,1484531130,4255,4260,4260,4255,8494
20230713,095200,1448351190,4265,4270,4270,4265,5378
20230713,095100,1425400050,4275,4280,4280,4270,996
20230713,095000,1421141915,4275,4270,4275,4270,51
20230713,094900,1420924140,4270,4280,4280,4270,1993
20230713,094800,1412404455,4275,4275,4280,4275,1870
20230713,094700,1404404670,4280,4280,4280,4275,6146
20230713,094600,1378113830,4280,4280,4290,4280,82
20230713,094500,1377762760,4275,4280,4280,4275,58
20230713,094400,1377514535,4285,4280,4285,4280,1600
20230713,094300,1370664245,4280,4280,4290,4280,1604
20230713,094200,1363799115,4280,4275,4285,4275,423
20230713,094100,1361988690,4280,4275,4280,4275,611
20230713,094000,1359373875,4280,4280,4285,4280,1131
20230713,093900,1354532705,4280,4285,4290,4280,1162
20230713,093800,1349555695,4285,4290,4290,4285,545
20230713,093700,1347217720,4295,4295,4310,4295,635
20230713,093600,1344489240,4295,4310,4310,4295,384
20230713,093500,1342834655,4305,4295,4305,4295,844
20230713,093400,1339206860,4305,4285,4305,4265,8701
20230713,093300,1301946505,4260,4260,4285,4255,3384
20230713,093200,1287525910,4255,4270,4275,4255,10149
20230713,093100,1244288740,4270,4275,4290,4260,14912
20230713,093000,1180667700,4275,4290,4290,4275,7531
20230713,092900,1148422840,4290,4295,4295,4285,16
20230713,092800,1148354200,4290,4285,4295,4285,2309
20230713,092700,1138445065,4290,4290,4290,4285,1844
20230713,092600,1130539305,4295,4295,4295,4285,495
20230713,092500,1128415770,4295,4280,4300,4280,4352
20230713,092400,1109762925,4280,4290,4290,4275,12854
20230713,092300,1054736250,4295,4315,4325,4295,9497
20230713,092200,1013881770,4320,4320,4320,4315,2467
20230713,092100,1003224490,4320,4330,4335,4305,22086
20230713,092000,907867310,4335,4355,4355,4335,17587
20230713,091900,831488610,4355,4360,4360,4355,377
20230713,091800,829845280,4360,4370,4370,4360,2118
20230713,091700,820603300,4370,4360,4370,4360,4638
20230713,091600,800344550,4360,4355,4360,4350,2046
20230713,091500,791430100,4350,4345,4350,4345,88
20230713,091400,791047560,4340,4340,4350,4340,6669
20230713,091300,762056040,4335,4340,4340,4335,1381
20230713,091200,756062705,4340,4340,4345,4335,3637
20230713,091100,740283565,4340,4340,4340,4340,6085
20230713,091000,713874665,4340,4350,4355,4340,8313
20230713,090900,677769720,4350,4370,4370,4350,5993
20230713,090800,651642520,4375,4355,4375,4355,2048
20230713,090700,642712910,4355,4365,4370,4355,11281
20230713,090600,593481330,4360,4385,4390,4360,25217
20230713,090500,483246450,4375,4365,4395,4365,13146
20230713,090400,425769045,4365,4415,4420,4355,21533
20230713,090300,331312595,4415,4375,4420,4375,27972
20230713,090200,208197000,4375,4365,4380,4365,6530
20230713,090100,179656565,4370,4385,4385,4360,10524
20230713,090000,133684305,4370,4350,4385,4350,29757