KissMeData/089970/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195000,11507850050,19160,19160,19160,19160,6447
20230713,194900,11507850050,19160,19160,19160,19160,0
20230713,194800,11507850050,19160,19160,19160,19160,0
20230713,194700,11507850050,19160,19160,19160,19160,0
20230713,194600,11507850050,19160,19160,19160,19160,0
20230713,194500,11507850050,19160,19160,19160,19160,0
20230713,194400,11507850050,19160,19160,19160,19160,0
20230713,194300,11507850050,19160,19160,19160,19160,0
20230713,194200,11507850050,19160,19160,19160,19160,0
20230713,194100,11507850050,19160,19160,19160,19160,0
20230713,194000,11507850050,19160,19160,19160,19160,0
20230713,193900,11507850050,19160,19160,19160,19160,0
20230713,193800,11507850050,19160,19160,19160,19160,0
20230713,193700,11507850050,19160,19160,19160,19160,0
20230713,193600,11507850050,19160,19160,19160,19160,0
20230713,193500,11507850050,19160,19160,19160,19160,0
20230713,193400,11507850050,19160,19160,19160,19160,0
20230713,193300,11507850050,19160,19160,19160,19160,0
20230713,193200,11507850050,19160,19160,19160,19160,0
20230713,193100,11507850050,19160,19160,19160,19160,0
20230713,193000,11507850050,19160,19160,19160,19160,0
20230713,192900,11507850050,19160,19160,19160,19160,0
20230713,192800,11507850050,19160,19160,19160,19160,0
20230713,192700,11507850050,19160,19160,19160,19160,0
20230713,192600,11507850050,19160,19160,19160,19160,0
20230713,192500,11507850050,19160,19160,19160,19160,0
20230713,192400,11507850050,19160,19160,19160,19160,0
20230713,192300,11507850050,19160,19160,19160,19160,0
20230713,192200,11507850050,19160,19160,19160,19160,0
20230713,192100,11507850050,19160,19160,19160,19160,0
20230713,192000,11507850050,19160,19160,19160,19160,6447
20230713,191900,11507850050,19160,19160,19160,19160,0
20230713,191800,11507850050,19160,19160,19160,19160,0
20230713,191700,11507850050,19160,19160,19160,19160,0
20230713,191600,11507850050,19160,19160,19160,19160,0
20230713,191500,11507850050,19160,19160,19160,19160,0
20230713,191400,11507850050,19160,19160,19160,19160,0
20230713,191300,11507850050,19160,19160,19160,19160,0
20230713,191200,11507850050,19160,19160,19160,19160,0
20230713,191100,11507850050,19160,19160,19160,19160,0
20230713,191000,11507850050,19160,19160,19160,19160,0
20230713,190900,11507850050,19160,19160,19160,19160,0
20230713,190800,11507850050,19160,19160,19160,19160,0
20230713,190700,11507850050,19160,19160,19160,19160,0
20230713,190600,11507850050,19160,19160,19160,19160,0
20230713,190500,11507850050,19160,19160,19160,19160,0
20230713,190400,11507850050,19160,19160,19160,19160,0
20230713,190300,11507850050,19160,19160,19160,19160,0
20230713,190200,11507850050,19160,19160,19160,19160,0
20230713,190100,11507850050,19160,19160,19160,19160,0
20230713,190000,11507850050,19160,19160,19160,19160,0
20230713,185900,11507850050,19160,19160,19160,19160,0
20230713,185800,11507850050,19160,19160,19160,19160,0
20230713,185700,11507850050,19160,19160,19160,19160,0
20230713,185600,11507850050,19160,19160,19160,19160,0
20230713,185500,11507850050,19160,19160,19160,19160,0
20230713,185400,11507850050,19160,19160,19160,19160,0
20230713,185300,11507850050,19160,19160,19160,19160,0
20230713,185200,11507850050,19160,19160,19160,19160,0
20230713,185100,11507850050,19160,19160,19160,19160,0
20230713,185000,11507850050,19160,19160,19160,19160,6447
20230713,184900,11507850050,19160,19160,19160,19160,0
20230713,184800,11507850050,19160,19160,19160,19160,0
20230713,184700,11507850050,19160,19160,19160,19160,0
20230713,184600,11507850050,19160,19160,19160,19160,0
20230713,184500,11507850050,19160,19160,19160,19160,0
20230713,184400,11507850050,19160,19160,19160,19160,0
20230713,184300,11507850050,19160,19160,19160,19160,0
20230713,184200,11507850050,19160,19160,19160,19160,0
20230713,184100,11507850050,19160,19160,19160,19160,0
20230713,184000,11507850050,19160,19160,19160,19160,0
20230713,183900,11507850050,19160,19160,19160,19160,0
20230713,183800,11507850050,19160,19160,19160,19160,0
20230713,183700,11507850050,19160,19160,19160,19160,0
20230713,183600,11507850050,19160,19160,19160,19160,0
20230713,183500,11507850050,19160,19160,19160,19160,0
20230713,183400,11507850050,19160,19160,19160,19160,0
20230713,183300,11507850050,19160,19160,19160,19160,0
20230713,183200,11507850050,19160,19160,19160,19160,0
20230713,183100,11507850050,19160,19160,19160,19160,0
20230713,183000,11507850050,19160,19160,19160,19160,0
20230713,182900,11507850050,19160,19160,19160,19160,0
20230713,182800,11507850050,19160,19160,19160,19160,0
20230713,182700,11507850050,19160,19160,19160,19160,0
20230713,182600,11507850050,19160,19160,19160,19160,0
20230713,182500,11507850050,19160,19160,19160,19160,0
20230713,182400,11507850050,19160,19160,19160,19160,0
20230713,182300,11507850050,19160,19160,19160,19160,0
20230713,182200,11507850050,19160,19160,19160,19160,0
20230713,182100,11507850050,19160,19160,19160,19160,0
20230713,182000,11507850050,19160,19160,19160,19160,6447
20230713,181900,11507850050,19160,19160,19160,19160,0
20230713,181800,11507850050,19160,19160,19160,19160,0
20230713,181700,11507850050,19160,19160,19160,19160,0
20230713,181600,11507850050,19160,19160,19160,19160,0
20230713,181500,11507850050,19160,19160,19160,19160,0
20230713,181400,11507850050,19160,19160,19160,19160,0
20230713,181300,11507850050,19160,19160,19160,19160,0
20230713,181200,11507850050,19160,19160,19160,19160,0
20230713,181100,11507850050,19160,19160,19160,19160,0
20230713,181000,11507850050,19160,19160,19160,19160,0
20230713,180900,11507850050,19160,19160,19160,19160,0
20230713,180800,11507850050,19160,19160,19160,19160,0
20230713,180700,11507850050,19160,19160,19160,19160,0
20230713,180600,11507850050,19160,19160,19160,19160,0
20230713,180500,11507850050,19160,19160,19160,19160,0
20230713,180400,11507850050,19160,19160,19160,19160,0
20230713,180300,11507850050,19160,19160,19160,19160,0
20230713,180200,11507850050,19160,19160,19160,19160,0
20230713,180100,11507850050,19160,19160,19160,19160,0
20230713,180000,11507850050,19160,19160,19160,19160,0
20230713,175900,11507850050,19160,19160,19160,19160,0
20230713,175800,11507850050,19160,19160,19160,19160,0
20230713,175700,11507850050,19160,19160,19160,19160,0
20230713,175600,11507850050,19160,19160,19160,19160,0
20230713,175500,11507850050,19160,19160,19160,19160,0
20230713,175400,11507850050,19160,19160,19160,19160,0
20230713,175300,11507850050,19160,19160,19160,19160,0
20230713,175200,11507850050,19160,19160,19160,19160,0
20230713,175100,11507850050,19160,19160,19160,19160,0
20230713,175000,11507850050,19160,19160,19160,19160,6447
20230713,174900,11507850050,19160,19160,19160,19160,0
20230713,174800,11507850050,19160,19160,19160,19160,0
20230713,174700,11507850050,19160,19160,19160,19160,0
20230713,174600,11507850050,19160,19160,19160,19160,0
20230713,174500,11507850050,19160,19160,19160,19160,0
20230713,174400,11507850050,19160,19160,19160,19160,0
20230713,174300,11507850050,19160,19160,19160,19160,0
20230713,174200,11507850050,19160,19160,19160,19160,0
20230713,174100,11507850050,19160,19160,19160,19160,0
20230713,174000,11507850050,19160,19160,19160,19160,0
20230713,173900,11507850050,19160,19160,19160,19160,0
20230713,173800,11507850050,19160,19160,19160,19160,0
20230713,173700,11507850050,19160,19160,19160,19160,0
20230713,173600,11507850050,19160,19160,19160,19160,0
20230713,173500,11507850050,19160,19160,19160,19160,0
20230713,173400,11507850050,19160,19160,19160,19160,0
20230713,173300,11507850050,19160,19160,19160,19160,0
20230713,173200,11507850050,19160,19160,19160,19160,0
20230713,173100,11507850050,19160,19160,19160,19160,0
20230713,173000,11507850050,19160,19160,19160,19160,0
20230713,172900,11507850050,19160,19160,19160,19160,0
20230713,172800,11507850050,19160,19160,19160,19160,0
20230713,172700,11507850050,19160,19160,19160,19160,0
20230713,172600,11507850050,19160,19160,19160,19160,0
20230713,172500,11507850050,19160,19160,19160,19160,0
20230713,172400,11507850050,19160,19160,19160,19160,0
20230713,172300,11507850050,19160,19160,19160,19160,0
20230713,172200,11507850050,19160,19160,19160,19160,0
20230713,172100,11507850050,19160,19160,19160,19160,0
20230713,172000,11507850050,19160,19160,19160,19160,6447
20230713,171900,11507850050,19160,19160,19160,19160,0
20230713,171800,11507850050,19160,19160,19160,19160,0
20230713,171700,11507850050,19160,19160,19160,19160,0
20230713,171600,11507850050,19160,19160,19160,19160,0
20230713,171500,11507850050,19160,19160,19160,19160,0
20230713,171400,11507850050,19160,19160,19160,19160,0
20230713,171300,11507850050,19160,19160,19160,19160,0
20230713,171200,11507850050,19160,19160,19160,19160,0
20230713,171100,11507850050,19160,19160,19160,19160,0
20230713,171000,11507850050,19160,19160,19160,19160,0
20230713,170900,11507850050,19160,19160,19160,19160,0
20230713,170800,11507850050,19160,19160,19160,19160,0
20230713,170700,11507850050,19160,19160,19160,19160,0
20230713,170600,11507850050,19160,19160,19160,19160,0
20230713,170500,11507850050,19160,19160,19160,19160,0
20230713,170400,11507850050,19160,19160,19160,19160,0
20230713,170300,11507850050,19160,19160,19160,19160,0
20230713,170200,11507850050,19160,19160,19160,19160,0
20230713,170100,11507850050,19160,19160,19160,19160,0
20230713,170000,11507850050,19160,19160,19160,19160,0
20230713,165900,11507850050,19160,19160,19160,19160,0
20230713,165800,11507850050,19160,19160,19160,19160,0
20230713,165700,11507850050,19160,19160,19160,19160,0
20230713,165600,11507850050,19160,19160,19160,19160,0
20230713,165500,11507850050,19160,19160,19160,19160,0
20230713,165400,11507850050,19160,19160,19160,19160,0
20230713,165300,11507850050,19160,19160,19160,19160,0
20230713,165200,11507850050,19160,19160,19160,19160,0
20230713,165100,11507850050,19160,19160,19160,19160,0
20230713,165000,11507850050,19160,19160,19160,19160,6447
20230713,164900,11507850050,19160,19160,19160,19160,0
20230713,164800,11507850050,19160,19160,19160,19160,0
20230713,164700,11507850050,19160,19160,19160,19160,0
20230713,164600,11507850050,19160,19160,19160,19160,0
20230713,164500,11507850050,19160,19160,19160,19160,0
20230713,164400,11507850050,19160,19160,19160,19160,0
20230713,164300,11507850050,19160,19160,19160,19160,0
20230713,164200,11507850050,19160,19160,19160,19160,0
20230713,164100,11507850050,19160,19160,19160,19160,0
20230713,164000,11507850050,19160,19160,19160,19160,0
20230713,163900,11507850050,19160,19160,19160,19160,0
20230713,163800,11507850050,19160,19160,19160,19160,0
20230713,163700,11507850050,19160,19160,19160,19160,0
20230713,163600,11507850050,19160,19160,19160,19160,0
20230713,163500,11507850050,19160,19160,19160,19160,0
20230713,163400,11507850050,19160,19160,19160,19160,0
20230713,163300,11507850050,19160,19160,19160,19160,0
20230713,163200,11507850050,19160,19160,19160,19160,0
20230713,163100,11507850050,19160,19160,19160,19160,0
20230713,163000,11507850050,19160,19160,19160,19160,0
20230713,162900,11507850050,19160,19160,19160,19160,0
20230713,162800,11507850050,19160,19160,19160,19160,0
20230713,162700,11507850050,19160,19160,19160,19160,0
20230713,162600,11507850050,19160,19160,19160,19160,0
20230713,162500,11507850050,19160,19160,19160,19160,0
20230713,162400,11507850050,19160,19160,19160,19160,0
20230713,162300,11507850050,19160,19160,19160,19160,0
20230713,162200,11507850050,19160,19160,19160,19160,0
20230713,162100,11507850050,19160,19160,19160,19160,0
20230713,162000,11507850050,19160,19160,19160,19160,6447
20230713,161900,11507850050,19160,19160,19160,19160,0
20230713,161800,11507850050,19160,19160,19160,19160,0
20230713,161700,11507850050,19160,19160,19160,19160,0
20230713,161600,11507850050,19160,19160,19160,19160,0
20230713,161500,11507850050,19160,19160,19160,19160,0
20230713,161400,11507850050,19160,19160,19160,19160,0
20230713,161300,11507850050,19160,19160,19160,19160,0
20230713,161200,11507850050,19160,19160,19160,19160,0
20230713,161100,11507850050,19160,19160,19160,19160,0
20230713,161000,11507850050,19160,19160,19160,19160,0
20230713,160900,11507850050,19160,19160,19160,19160,0
20230713,160800,11507850050,19160,19160,19160,19160,0
20230713,160700,11507850050,19160,19160,19160,19160,0
20230713,160600,11507850050,19160,19160,19160,19160,0
20230713,160500,11507850050,19160,19160,19160,19160,0
20230713,160400,11507850050,19160,19160,19160,19160,0
20230713,160300,11507850050,19160,19160,19160,19160,0
20230713,160200,11507850050,19160,19160,19160,19160,0
20230713,160100,11507850050,19160,19160,19160,19160,0
20230713,160000,11507850050,19160,19160,19160,19160,0
20230713,155900,11507850050,19160,19160,19160,19160,0
20230713,155800,11507850050,19160,19160,19160,19160,0
20230713,155700,11507850050,19160,19160,19160,19160,0
20230713,155600,11507850050,19160,19160,19160,19160,0
20230713,155500,11507850050,19160,19160,19160,19160,0
20230713,155400,11507850050,19160,19160,19160,19160,0
20230713,155300,11507850050,19160,19160,19160,19160,0
20230713,155200,11507850050,19160,19160,19160,19160,0
20230713,155100,11507850050,19160,19160,19160,19160,0
20230713,155000,11507850050,19160,19160,19160,19160,6447
20230713,154900,11507850050,19160,19160,19160,19160,0
20230713,154800,11507850050,19160,19160,19160,19160,0
20230713,154700,11507850050,19160,19160,19160,19160,0
20230713,154600,11507850050,19160,19160,19160,19160,0
20230713,154500,11507850050,19160,19160,19160,19160,0
20230713,154400,11507850050,19160,19160,19160,19160,0
20230713,154300,11507850050,19160,19160,19160,19160,0
20230713,154200,11507850050,19160,19160,19160,19160,0
20230713,154100,11507850050,19160,19160,19160,19160,0
20230713,154000,11507850050,19160,19160,19160,19160,0
20230713,153900,11507850050,19160,19160,19160,19160,0
20230713,153800,11507850050,19160,19160,19160,19160,0
20230713,153700,11507850050,19160,19160,19160,19160,0
20230713,153600,11507850050,19160,19160,19160,19160,0
20230713,153500,11507850050,19160,19160,19160,19160,0
20230713,153400,11507850050,19160,19160,19160,19160,0
20230713,153300,11507850050,19160,19160,19160,19160,0
20230713,153200,11507850050,19160,19160,19160,19160,0
20230713,153100,11507850050,19160,19160,19160,19160,0
20230713,153000,11507850050,19160,19160,19160,19160,6447
20230713,152900,11384325530,19160,19160,19160,19160,0
20230713,152800,11384325530,19160,19160,19160,19160,0
20230713,152700,11384325530,19160,19160,19160,19160,0
20230713,152600,11384325530,19160,19160,19160,19160,0
20230713,152500,11384325530,19160,19160,19160,19160,0
20230713,152400,11384325530,19160,19160,19160,19160,0
20230713,152300,11384325530,19160,19160,19160,19160,0
20230713,152200,11384325530,19160,19160,19160,19160,0
20230713,152100,11384325530,19160,19160,19160,19160,0
20230713,152000,11384325530,19160,19160,19160,19160,0
20230713,151900,11384325530,19160,19280,19280,19140,1972
20230713,151800,11346481410,19280,19260,19280,19230,590
20230713,151700,11335108930,19260,19270,19270,19240,441
20230713,151600,11326618910,19270,19270,19280,19230,511
20230713,151500,11316773530,19270,19220,19280,19210,1666
20230713,151400,11284710450,19230,19240,19250,19190,838
20230713,151300,11268612480,19240,19240,19240,19220,738
20230713,151200,11254425690,19240,19210,19240,19200,2437
20230713,151100,11207585990,19220,19200,19220,19200,265
20230713,151000,11202497100,19200,19220,19240,19190,511
20230713,150900,11192668970,19220,19220,19250,19220,462
20230713,150800,11183782970,19220,19240,19250,19220,592
20230713,150700,11172392720,19230,19230,19250,19170,601
20230713,150600,11160830770,19250,19230,19250,19150,1075
20230713,150500,11140222650,19230,19340,19340,19100,2696
20230713,150400,11088372390,19300,19250,19450,19250,3509
20230713,150300,11020583790,19240,19010,19240,19000,4154
20230713,150200,10941332980,19000,19220,19250,19000,14747
20230713,150100,10659374410,19220,19460,19510,19220,6951
20230713,150000,10524895470,19450,19580,19590,19450,1716
20230713,145900,10491330380,19580,19440,19580,19440,3886
20230713,145800,10415617360,19450,19410,19450,19390,3644
20230713,145700,10344934980,19400,19430,19450,19350,3268
20230713,145600,10281537710,19430,19460,19460,19380,3974
20230713,145500,10204350240,19490,19530,19580,19440,3419
20230713,145400,10137616980,19530,19580,19620,19530,2752
20230713,145300,10083722030,19550,19660,19680,19360,5686
20230713,145200,9972199860,19620,19640,19680,19600,3400
20230713,145100,9905413760,19630,19570,19660,19570,5535
20230713,145000,9796867400,19560,19470,19570,19470,14264
20230713,144900,9518716790,19480,19420,19480,19420,4333
20230713,144800,9434516820,19420,19410,19420,19400,1745
20230713,144700,9400641150,19410,19370,19410,19370,865
20230713,144600,9383859340,19400,19390,19400,19390,573
20230713,144500,9372744170,19390,19390,19390,19360,2294
20230713,144400,9328278100,19390,19410,19410,19370,2783
20230713,144300,9274291140,19420,19390,19420,19390,3674
20230713,144200,9203021160,19390,19380,19400,19350,7427
20230713,144100,9058995530,19390,19350,19390,19350,1651
20230713,144000,9027004840,19350,19210,19350,19210,10710
20230713,143900,8820535690,19200,19220,19250,19180,6583
20230713,143800,8694023370,19210,19180,19210,19180,4551
20230713,143700,8606641390,19180,19160,19180,19150,647
20230713,143600,8594243230,19150,19170,19180,19150,412
20230713,143500,8586346470,19170,19170,19200,19160,1045
20230713,143400,8566311960,19170,19180,19200,19150,1273
20230713,143300,8541910750,19170,19190,19210,19170,761
20230713,143200,8527306570,19220,19200,19220,19180,409
20230713,143100,8519457670,19220,19220,19220,19190,8189
20230713,143000,8362285580,19220,19210,19220,19210,1192
20230713,142900,8339379630,19220,19220,19220,19200,285
20230713,142800,8333903110,19200,19210,19220,19200,736
20230713,142700,8319763020,19210,19200,19210,19190,525
20230713,142600,8309682660,19210,19210,19220,19200,892
20230713,142500,8292548590,19210,19210,19220,19210,532
20230713,142400,8282325530,19210,19220,19220,19200,1050
20230713,142300,8262154140,19220,19190,19220,19190,7299
20230713,142200,8122035640,19190,19180,19190,19120,918
20230713,142100,8104445810,19180,19180,19190,19160,2600
20230713,142000,8054607170,19180,19180,19200,19180,289
20230713,141900,8049063400,19200,19210,19220,19160,10369
20230713,141800,7850074170,19210,19200,19210,19190,1074
20230713,141700,7829453400,19200,19220,19220,19190,881
20230713,141600,7812531390,19220,19220,19230,19210,1385
20230713,141500,7785910780,19220,19180,19230,19170,6006
20230713,141400,7670544450,19180,19180,19190,19170,1102
20230713,141300,7649400600,19190,19170,19190,19170,1183
20230713,141200,7626706130,19170,19180,19190,19170,935
20230713,141100,7608773070,19180,19170,19190,19150,1581
20230713,141000,7578474900,19200,19130,19200,19130,3588
20230713,140900,7509624330,19120,19130,19150,19100,622
20230713,140800,7497725810,19140,19160,19170,19050,2182
20230713,140700,7456055450,19160,19050,19170,19050,4838
20230713,140600,7363541040,19090,19010,19090,19000,2527
20230713,140500,7315431020,19000,18990,19010,18980,2720
20230713,140400,7263750140,18980,18970,18980,18960,410
20230713,140300,7255973790,18980,18990,19000,18980,3195
20230713,140200,7195275560,18990,19000,19010,18980,1299
20230713,140100,7170594320,19000,18990,19010,18980,727
20230713,140000,7156782500,18990,19030,19080,18990,4077
20230713,135900,7079154570,19030,19000,19030,19000,1192
20230713,135800,7056491410,18990,18990,18990,18970,819
20230713,135700,7040943900,18970,18990,19040,18970,2269
20230713,135600,6997888040,18980,19110,19180,18980,8056
20230713,135500,6844371970,19110,19200,19230,19110,9277
20230713,135400,6666356220,19090,19090,19090,19090,0
20230713,135300,6666356220,19090,19070,19090,19070,272
20230713,135200,6661165010,19050,18940,19070,18930,15997
20230713,135100,6357274700,18960,18950,18970,18950,5757
20230713,135000,6248137950,18950,18860,18960,18860,10709
20230713,134900,6045671680,18860,18820,18890,18820,6517
20230713,134800,5922776980,18830,18840,18840,18820,562
20230713,134700,5912192680,18830,18820,18830,18820,896
20230713,134600,5895322660,18830,18840,18840,18830,246
20230713,134500,5890688900,18830,18810,18830,18810,1786
20230713,134400,5857068260,18810,18790,18820,18790,2784
20230713,134300,5804698910,18790,18810,18810,18770,505
20230713,134200,5795202810,18810,18770,18810,18760,4820
20230713,134100,5704597990,18760,18760,18770,18760,308
20230713,134000,5698818180,18750,18740,18770,18740,695
20230713,133900,5685782260,18740,18780,18780,18740,3657
20230713,133800,5617221510,18780,18770,18790,18760,1260
20230713,133700,5593557380,18770,18800,18800,18770,133
20230713,133600,5591060430,18800,18790,18800,18750,1043
20230713,133500,5571483640,18770,18770,18790,18770,509
20230713,133400,5561925430,18770,18760,18790,18760,382
20230713,133300,5554752830,18760,18770,18780,18750,895
20230713,133200,5537955230,18770,18780,18780,18760,591
20230713,133100,5526861960,18780,18800,18810,18770,1933
20230713,133000,5490559360,18810,18820,18820,18800,652
20230713,132900,5478292110,18820,18830,18830,18790,885
20230713,132800,5461645010,18830,18850,18860,18820,1089
20230713,132700,5441124430,18850,18880,18880,18850,560
20230713,132600,5430562880,18880,18870,18880,18850,2722
20230713,132500,5379198330,18880,18920,18920,18880,3482
20230713,132400,5313386400,18920,18900,18920,18890,1878
20230713,132300,5277891450,18900,18840,18900,18830,1624
20230713,132200,5247232490,18850,18880,18880,18830,948
20230713,132100,5229357420,18900,18820,18900,18800,3834
20230713,132000,5157019440,18820,18800,18820,18800,643
20230713,131900,5144920770,18820,18800,18830,18790,1275
20230713,131800,5120919730,18800,18740,18810,18740,2700
20230713,131700,5070202630,18730,18710,18740,18710,493
20230713,131600,5060967850,18710,18720,18720,18710,1227
20230713,131500,5038001570,18720,18700,18720,18700,570
20230713,131400,5027336740,18700,18630,18700,18630,4701
20230713,131300,4939519660,18620,18600,18620,18590,3401
20230713,131200,4876218660,18600,18600,18600,18590,794
20230713,131100,4861451270,18600,18590,18600,18590,467
20230713,131000,4852767920,18600,18620,18630,18590,1449
20230713,130900,4825810770,18620,18600,18630,18600,997
20230713,130800,4807257860,18590,18560,18590,18560,2082
20230713,130700,4768593280,18560,18490,18560,18490,9609
20230713,130600,4590791900,18490,18480,18490,18480,1611
20230713,130500,4561018970,18480,18480,18480,18480,1023
20230713,130400,4542113930,18470,18480,18480,18470,640
20230713,130300,4530288740,18480,18480,18480,18470,687
20230713,130200,4517594980,18480,18480,18480,18470,916
20230713,130100,4500667470,18480,18480,18480,18470,272
20230713,130000,4495641010,18480,18480,18480,18470,1462
20230713,125900,4468623280,18480,18470,18480,18450,1192
20230713,125800,4446609790,18480,18470,18490,18470,1807
20230713,125700,4413216750,18470,18460,18480,18460,1664
20230713,125600,4382485250,18460,18430,18460,18430,1941
20230713,125500,4346662050,18430,18440,18440,18430,330
20230713,125400,4340579850,18450,18430,18470,18430,3175
20230713,125300,4282019050,18420,18370,18420,18370,8203
20230713,125200,4131084800,18360,18380,18380,18340,1120
20230713,125100,4110512920,18370,18380,18380,18370,269
20230713,125000,4105569700,18390,18370,18390,18370,1098
20230713,124900,4085384340,18380,18350,18390,18330,574
20230713,124800,4074837370,18350,18290,18350,18290,1285
20230713,124700,4051297850,18290,18290,18290,18290,662
20230713,124600,4039189870,18300,18300,18300,18300,141
20230713,124500,4036609570,18300,18260,18300,18260,271
20230713,124400,4031654910,18230,18230,18230,18230,0
20230713,124300,4031654910,18230,18200,18230,18200,120
20230713,124200,4029469860,18190,18220,18220,18130,973
20230713,124100,4011800580,18220,18310,18310,18050,2904
20230713,124000,3959054990,18320,18410,18410,18320,1305
20230713,123900,3935073510,18400,18370,18400,18370,5154
20230713,123800,3840262780,18360,18340,18360,18340,19
20230713,123700,3839914020,18340,18280,18340,18280,2365
20230713,123600,3796544920,18280,18280,18280,18280,253
20230713,123500,3791920080,18280,18280,18280,18280,366
20230713,123400,3785229600,18280,18240,18280,18240,17
20230713,123300,3784919480,18240,18230,18240,18230,556
20230713,123200,3774778130,18230,18230,18230,18230,1
20230713,123100,3774759900,18230,18180,18230,18180,624
20230713,123000,3763415530,18180,18190,18190,18180,434
20230713,122900,3755523640,18180,18190,18200,18180,175
20230713,122800,3752340280,18190,18190,18190,18180,195
20230713,122700,3748793300,18180,18240,18240,18150,1243
20230713,122600,3726148030,18230,18280,18280,18210,173
20230713,122500,3722986940,18280,18350,18350,18280,1527
20230713,122400,3695019800,18350,18360,18360,18350,229
20230713,122300,3690816730,18350,18340,18350,18340,292
20230713,122200,3685459680,18380,18350,18380,18340,784
20230713,122100,3671073870,18380,18360,18390,18360,777
20230713,122000,3656785270,18390,18390,18390,18360,490
20230713,121900,3647778570,18390,18390,18390,18380,490
20230713,121800,3638767780,18390,18400,18400,18390,1112
20230713,121700,3618318090,18390,18400,18400,18390,996
20230713,121600,3599999410,18390,18380,18400,18380,588
20230713,121500,3589181670,18400,18370,18400,18370,7249
20230713,121400,3455854190,18370,18350,18370,18350,1385
20230713,121300,3430424640,18350,18340,18350,18330,3786
20230713,121200,3360966050,18350,18350,18350,18350,787
20230713,121100,3346524600,18350,18330,18350,18330,677
20230713,121000,3334106530,18320,18330,18340,18320,189
20230713,120900,3330642310,18340,18300,18340,18300,2530
20230713,120800,3284310020,18300,18300,18300,18290,228
20230713,120700,3280137900,18300,18300,18300,18280,362
20230713,120600,3273516150,18300,18300,18300,18280,16
20230713,120500,3273223370,18300,18270,18300,18220,743
20230713,120400,3259649160,18230,18260,18270,18230,493
20230713,120300,3250650820,18210,18320,18320,18210,667
20230713,120200,3238483760,18300,18240,18300,18240,3330
20230713,120100,3177590610,18250,18250,18250,18250,54
20230713,120000,3176605110,18320,18320,18320,18230,480
20230713,115900,3167824670,18320,18320,18320,18320,320
20230713,115800,3161962270,18320,18320,18320,18310,334
20230713,115700,3155845340,18320,18320,18320,18320,160
20230713,115600,3152914140,18270,18270,18270,18270,220
20230713,115500,3148894740,18240,18310,18330,18240,1327
20230713,115400,3124651430,18300,18280,18310,18280,7
20230713,115300,3124523300,18310,18310,18310,18210,1038
20230713,115200,3105560520,18310,18310,18310,18310,148
20230713,115100,3102850640,18310,18290,18310,18290,168
20230713,115000,3099774740,18290,18220,18290,18210,902
20230713,114900,3083336010,18220,18210,18220,18210,2
20230713,114800,3083299580,18220,18300,18300,18220,1141
20230713,114700,3062463100,18290,18320,18320,18280,231
20230713,114600,3058235010,18320,18310,18380,18270,3354
20230713,114500,2996708940,18350,18360,18380,18290,1625
20230713,114400,2966910630,18360,18320,18370,18320,5359
20230713,114300,2868603820,18330,18270,18330,18270,2839
20230713,114200,2816622640,18270,18270,18270,18270,300
20230713,114100,2811141640,18270,18270,18270,18270,99
20230713,114000,2809332910,18300,18290,18300,18270,1146
20230713,113900,2788383040,18300,18290,18300,18280,651
20230713,113800,2776474980,18270,18290,18290,18270,631
20230713,113700,2764934190,18300,18280,18300,18270,107
20230713,113600,2762976270,18270,18270,18310,18270,1485
20230713,113500,2735844680,18270,18270,18270,18260,60
20230713,113400,2734748660,18270,18260,18300,18260,6059
20230713,113300,2623990180,18270,18210,18280,18210,4200
20230713,113200,2547365500,18230,18200,18230,18200,64
20230713,113100,2546200580,18230,18230,18230,18230,155
20230713,113000,2543374930,18230,18170,18240,18170,5701
20230713,112900,2439538590,18180,18100,18180,18060,1815
20230713,112800,2406612100,18080,18110,18110,18060,1124
20230713,112700,2386305950,18110,18110,18120,18110,486
20230713,112600,2377503860,18110,18060,18110,18060,1712
20230713,112500,2346523530,18010,18060,18060,18010,605
20230713,112400,2335601840,18060,18040,18060,18040,538
20230713,112300,2325891170,18040,18040,18040,18040,0
20230713,112200,2325891170,18040,18060,18060,18000,101
20230713,112100,2324073010,18050,18020,18100,18000,2648
20230713,112000,2276260160,18010,18010,18010,18010,71
20230713,111900,2274981450,18020,17990,18020,17990,27
20230713,111800,2274495430,18020,18000,18020,18000,464
20230713,111700,2266143350,18000,18010,18020,17990,393
20230713,111600,2259070250,18020,18020,18020,18020,450
20230713,111500,2250961250,18020,18020,18070,18010,634
20230713,111400,2239536870,17980,17980,17980,17980,1
20230713,111300,2239518890,18000,18060,18060,18000,701
20230713,111200,2226897900,18050,18000,18050,18000,322
20230713,111100,2221088800,18000,18010,18090,18000,12
20230713,111000,2220872700,18000,17990,18000,17990,1269
20230713,110900,2198032490,17940,17930,17940,17930,318
20230713,110800,2192328200,17910,17920,17920,17910,732
20230713,110700,2179216820,17920,17920,17940,17920,496
20230713,110600,2170325100,17920,17970,17990,17920,792
20230713,110500,2156107530,17990,17960,17990,17960,77
20230713,110400,2154723780,17960,17960,18000,17960,195
20230713,110300,2151221540,18000,18050,18050,17960,478
20230713,110200,2142613630,18090,18000,18090,18000,457
20230713,110100,2134379320,18050,17990,18060,17990,142
20230713,110000,2131824480,17990,18050,18060,17990,1677
20230713,105900,2101631710,18100,18100,18100,18100,4
20230713,105800,2101559310,18030,18130,18130,18030,688
20230713,105700,2089107480,18130,18130,18130,18130,66
20230713,105600,2087910900,18140,18160,18160,18140,90
20230713,105500,2086277540,18170,18210,18210,18170,55
20230713,105400,2085276980,18210,18200,18210,18200,72
20230713,105300,2083966100,18200,18210,18210,18200,550
20230713,105200,2073955600,18220,18160,18220,18160,1349
20230713,105100,2049410870,18160,18080,18160,18080,9
20230713,105000,2049247870,18110,18070,18110,18070,26
20230713,104900,2048777050,18030,18130,18130,18030,3074
20230713,104800,1993237870,18120,18120,18120,18120,0
20230713,104700,1993237870,18120,18180,18220,18120,2522
20230713,104600,1947332250,18190,18170,18190,18170,128
20230713,104500,1945005160,18180,18090,18180,18090,802
20230713,104400,1930436610,18090,18070,18090,18060,63
20230713,104300,1929298300,18070,18070,18070,18030,107
20230713,104200,1927367670,18050,18080,18080,18050,5
20230713,104100,1927277330,18030,18050,18090,18030,693
20230713,104000,1914757240,18050,18160,18170,18050,3494
20230713,103900,1851557700,18160,18170,18190,18160,227
20230713,103800,1847433370,18190,18200,18200,18180,213
20230713,103700,1843556880,18170,18200,18200,18170,160
20230713,103600,1840647540,18210,18160,18210,18160,865
20230713,103500,1824916440,18170,18150,18170,18150,305
20230713,103400,1819377460,18160,18160,18160,18160,4
20230713,103300,1819304820,18150,18160,18160,18150,16
20230713,103200,1819014360,18170,18180,18190,18170,1157
20230713,103100,1797976780,18190,18140,18190,18130,886
20230713,103000,1781895350,18140,18180,18190,18130,700
20230713,102900,1769186330,18200,18150,18200,18150,12
20230713,102800,1768968190,18150,18170,18200,18150,356
20230713,102700,1762505030,18220,18220,18280,18160,62
20230713,102600,1761376980,18160,18160,18220,18160,556
20230713,102500,1751277350,18160,18200,18200,18160,857
20230713,102400,1735691970,18200,18270,18270,18200,5550
20230713,102300,1634411090,18310,18310,18320,18210,3993
20230713,102200,1561385400,18360,18360,18370,18320,4583
20230713,102100,1477257260,18350,18360,18360,18300,7735
20230713,102000,1335470360,18300,18270,18350,18270,2070
20230713,101900,1297597010,18270,18360,18360,18260,1938
20230713,101800,1262130060,18360,18300,18400,18300,3257
20230713,101700,1202298550,18300,18190,18370,18160,5441
20230713,101600,1102675110,18190,18140,18200,18140,1009
20230713,101500,1084331070,18130,18050,18130,18040,5218
20230713,101400,990069740,18050,18040,18050,18020,1274
20230713,101300,967077090,18040,17970,18060,17940,8772
20230713,101200,809200010,17940,17870,17990,17840,5328
20230713,101100,713789660,17870,17840,17870,17810,752
20230713,101000,700378590,17810,17760,17840,17760,2357
20230713,100900,658385720,17750,17710,17750,17710,1275
20230713,100800,635782340,17700,17660,17700,17660,999
20230713,100700,618105000,17660,17620,17660,17620,179
20230713,100600,614949070,17620,17620,17620,17620,197
20230713,100500,611477930,17610,17540,17610,17540,1419
20230713,100400,586534890,17550,17550,17550,17540,391
20230713,100300,579673540,17550,17550,17550,17550,422
20230713,100200,572267440,17550,17540,17550,17540,270
20230713,100100,567529440,17550,17550,17550,17550,598
20230713,100000,557034540,17550,17510,17550,17510,402
20230713,095900,549981640,17500,17500,17500,17500,50
20230713,095800,549106640,17490,17510,17510,17490,1000
20230713,095700,531613640,17520,17520,17520,17520,96
20230713,095600,529931720,17550,17520,17550,17520,1101
20230713,095500,510622260,17520,17480,17520,17480,461
20230713,095400,502547540,17490,17490,17490,17490,0
20230713,095300,502547540,17490,17490,17490,17490,213
20230713,095200,498822170,17460,17500,17500,17460,1570
20230713,095100,471398970,17530,17510,17530,17510,219
20230713,095000,467561160,17510,17490,17510,17490,2248
20230713,094900,428226300,17480,17480,17480,17480,303
20230713,094800,422929860,17470,17420,17470,17420,1202
20230713,094700,401941570,17380,17400,17400,17380,1412
20230713,094600,377381010,17410,17410,17410,17410,50
20230713,094500,376510510,17440,17440,17440,17440,0
20230713,094400,376510510,17440,17440,17440,17440,100
20230713,094300,374766510,17390,17390,17390,17390,49
20230713,094200,373914400,17440,17400,17440,17390,1477
20230713,094100,348184420,17400,17410,17410,17400,226
20230713,094000,344251900,17440,17440,17440,17440,28
20230713,093900,343763580,17440,17390,17440,17390,357
20230713,093800,337540880,17380,17380,17380,17380,2
20230713,093700,337506120,17380,17380,17380,17380,128
20230713,093600,335281480,17390,17430,17450,17380,603
20230713,093500,324779450,17430,17520,17520,17430,2114
20230713,093400,287806200,17540,17530,17540,17510,466
20230713,093300,279643640,17530,17580,17580,17530,898
20230713,093200,263885000,17580,17560,17580,17560,426
20230713,093100,256402680,17560,17560,17560,17560,1
20230713,093000,256385120,17560,17560,17560,17560,1
20230713,092900,256367560,17600,17570,17600,17570,681
20230713,092800,244382020,17600,17600,17600,17600,401
20230713,092700,237324420,17600,17570,17600,17500,1626
20230713,092600,208709590,17560,17450,17560,17450,2133
20230713,092500,171358740,17470,17470,17470,17450,471
20230713,092400,163130530,17470,17450,17470,17450,46
20230713,092300,162327790,17440,17440,17500,17440,1640
20230713,092200,133649380,17440,17410,17440,17410,13
20230713,092100,133422970,17450,17450,17450,17450,0
20230713,092000,133422970,17450,17420,17450,17420,445
20230713,091900,125666580,17410,17400,17410,17400,14
20230713,091800,125422950,17400,17400,17410,17400,67
20230713,091700,124257040,17400,17430,17430,17380,548
20230713,091600,114721030,17410,17420,17420,17410,58
20230713,091500,113711040,17480,17480,17490,17480,114
20230713,091400,111718290,17490,17490,17490,17480,91
20230713,091300,110126720,17500,17400,17500,17400,1117
20230713,091200,90602340,17490,17500,17510,17490,873
20230713,091100,75333150,17500,17500,17500,17500,318
20230713,091000,69768150,17500,17500,17500,17500,10
20230713,090900,69593150,17510,17480,17510,17360,800
20230713,090800,55590530,17510,17360,17510,17360,905
20230713,090700,39777620,17360,17340,17360,17340,35
20230713,090600,39170200,17330,17320,17330,17320,14
20230713,090500,38927620,17330,17260,17330,17260,78
20230713,090400,37577320,17240,17230,17240,17230,50
20230713,090300,36715420,17250,17260,17260,17100,400
20230713,090200,29813840,17260,17260,17260,17260,100
20230713,090100,28087840,17260,17370,17370,17260,1310
20230713,090000,5416200,17360,17360,17360,17350,312