KissMeData/037270/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191500,6998106450,5610,5610,5610,5610,24673
20230714,191400,6998106450,5610,5610,5610,5610,0
20230714,191300,6998106450,5610,5610,5610,5610,0
20230714,191200,6998106450,5610,5610,5610,5610,0
20230714,191100,6998106450,5610,5610,5610,5610,0
20230714,191000,6998106450,5610,5610,5610,5610,0
20230714,190900,6998106450,5610,5610,5610,5610,0
20230714,190800,6998106450,5610,5610,5610,5610,0
20230714,190700,6998106450,5610,5610,5610,5610,0
20230714,190600,6998106450,5610,5610,5610,5610,0
20230714,190500,6998106450,5610,5610,5610,5610,0
20230714,190400,6998106450,5610,5610,5610,5610,0
20230714,190300,6998106450,5610,5610,5610,5610,0
20230714,190200,6998106450,5610,5610,5610,5610,0
20230714,190100,6998106450,5610,5610,5610,5610,0
20230714,190000,6998106450,5610,5610,5610,5610,0
20230714,185900,6998106450,5610,5610,5610,5610,0
20230714,185800,6998106450,5610,5610,5610,5610,0
20230714,185700,6998106450,5610,5610,5610,5610,0
20230714,185600,6998106450,5610,5610,5610,5610,0
20230714,185500,6998106450,5610,5610,5610,5610,0
20230714,185400,6998106450,5610,5610,5610,5610,0
20230714,185300,6998106450,5610,5610,5610,5610,0
20230714,185200,6998106450,5610,5610,5610,5610,0
20230714,185100,6998106450,5610,5610,5610,5610,0
20230714,185000,6998106450,5610,5610,5610,5610,0
20230714,184900,6998106450,5610,5610,5610,5610,0
20230714,184800,6998106450,5610,5610,5610,5610,0
20230714,184700,6998106450,5610,5610,5610,5610,0
20230714,184600,6998106450,5610,5610,5610,5610,0
20230714,184500,6998106450,5610,5610,5610,5610,24673
20230714,184400,6998106450,5610,5610,5610,5610,0
20230714,184300,6998106450,5610,5610,5610,5610,0
20230714,184200,6998106450,5610,5610,5610,5610,0
20230714,184100,6998106450,5610,5610,5610,5610,0
20230714,184000,6998106450,5610,5610,5610,5610,0
20230714,183900,6998106450,5610,5610,5610,5610,0
20230714,183800,6998106450,5610,5610,5610,5610,0
20230714,183700,6998106450,5610,5610,5610,5610,0
20230714,183600,6998106450,5610,5610,5610,5610,0
20230714,183500,6998106450,5610,5610,5610,5610,0
20230714,183400,6998106450,5610,5610,5610,5610,0
20230714,183300,6998106450,5610,5610,5610,5610,0
20230714,183200,6998106450,5610,5610,5610,5610,0
20230714,183100,6998106450,5610,5610,5610,5610,0
20230714,183000,6998106450,5610,5610,5610,5610,0
20230714,182900,6998106450,5610,5610,5610,5610,0
20230714,182800,6998106450,5610,5610,5610,5610,0
20230714,182700,6998106450,5610,5610,5610,5610,0
20230714,182600,6998106450,5610,5610,5610,5610,0
20230714,182500,6998106450,5610,5610,5610,5610,0
20230714,182400,6998106450,5610,5610,5610,5610,0
20230714,182300,6998106450,5610,5610,5610,5610,0
20230714,182200,6998106450,5610,5610,5610,5610,0
20230714,182100,6998106450,5610,5610,5610,5610,0
20230714,182000,6998106450,5610,5610,5610,5610,0
20230714,181900,6998106450,5610,5610,5610,5610,0
20230714,181800,6998106450,5610,5610,5610,5610,0
20230714,181700,6998106450,5610,5610,5610,5610,0
20230714,181600,6998106450,5610,5610,5610,5610,0
20230714,181500,6998106450,5610,5610,5610,5610,24673
20230714,181400,6998106450,5610,5610,5610,5610,0
20230714,181300,6998106450,5610,5610,5610,5610,0
20230714,181200,6998106450,5610,5610,5610,5610,0
20230714,181100,6998106450,5610,5610,5610,5610,0
20230714,181000,6998106450,5610,5610,5610,5610,0
20230714,180900,6998106450,5610,5610,5610,5610,0
20230714,180800,6998106450,5610,5610,5610,5610,0
20230714,180700,6998106450,5610,5610,5610,5610,0
20230714,180600,6998106450,5610,5610,5610,5610,0
20230714,180500,6998106450,5610,5610,5610,5610,0
20230714,180400,6998106450,5610,5610,5610,5610,0
20230714,180300,6998106450,5610,5610,5610,5610,0
20230714,180200,6998106450,5610,5610,5610,5610,0
20230714,180100,6998106450,5610,5610,5610,5610,0
20230714,180000,6998106450,5610,5610,5610,5610,0
20230714,175900,6998106450,5610,5610,5610,5610,0
20230714,175800,6998106450,5610,5610,5610,5610,0
20230714,175700,6998106450,5610,5610,5610,5610,0
20230714,175600,6998106450,5610,5610,5610,5610,0
20230714,175500,6998106450,5610,5610,5610,5610,0
20230714,175400,6998106450,5610,5610,5610,5610,0
20230714,175300,6998106450,5610,5610,5610,5610,0
20230714,175200,6998106450,5610,5610,5610,5610,0
20230714,175100,6998106450,5610,5610,5610,5610,0
20230714,175000,6998106450,5610,5610,5610,5610,0
20230714,174900,6998106450,5610,5610,5610,5610,0
20230714,174800,6998106450,5610,5610,5610,5610,0
20230714,174700,6998106450,5610,5610,5610,5610,0
20230714,174600,6998106450,5610,5610,5610,5610,0
20230714,174500,6998106450,5610,5610,5610,5610,24673
20230714,174400,6998106450,5610,5610,5610,5610,0
20230714,174300,6998106450,5610,5610,5610,5610,0
20230714,174200,6998106450,5610,5610,5610,5610,0
20230714,174100,6998106450,5610,5610,5610,5610,0
20230714,174000,6998106450,5610,5610,5610,5610,0
20230714,173900,6998106450,5610,5610,5610,5610,0
20230714,173800,6998106450,5610,5610,5610,5610,0
20230714,173700,6998106450,5610,5610,5610,5610,0
20230714,173600,6998106450,5610,5610,5610,5610,0
20230714,173500,6998106450,5610,5610,5610,5610,0
20230714,173400,6998106450,5610,5610,5610,5610,0
20230714,173300,6998106450,5610,5610,5610,5610,0
20230714,173200,6998106450,5610,5610,5610,5610,0
20230714,173100,6998106450,5610,5610,5610,5610,0
20230714,173000,6998106450,5610,5610,5610,5610,0
20230714,172900,6998106450,5610,5610,5610,5610,0
20230714,172800,6998106450,5610,5610,5610,5610,0
20230714,172700,6998106450,5610,5610,5610,5610,0
20230714,172600,6998106450,5610,5610,5610,5610,0
20230714,172500,6998106450,5610,5610,5610,5610,0
20230714,172400,6998106450,5610,5610,5610,5610,0
20230714,172300,6998106450,5610,5610,5610,5610,0
20230714,172200,6998106450,5610,5610,5610,5610,0
20230714,172100,6998106450,5610,5610,5610,5610,0
20230714,172000,6998106450,5610,5610,5610,5610,0
20230714,171900,6998106450,5610,5610,5610,5610,0
20230714,171800,6998106450,5610,5610,5610,5610,0
20230714,171700,6998106450,5610,5610,5610,5610,0
20230714,171600,6998106450,5610,5610,5610,5610,0
20230714,171500,6998106450,5610,5610,5610,5610,24673
20230714,171400,6998106450,5610,5610,5610,5610,0
20230714,171300,6998106450,5610,5610,5610,5610,0
20230714,171200,6998106450,5610,5610,5610,5610,0
20230714,171100,6998106450,5610,5610,5610,5610,0
20230714,171000,6998106450,5610,5610,5610,5610,0
20230714,170900,6998106450,5610,5610,5610,5610,0
20230714,170800,6998106450,5610,5610,5610,5610,0
20230714,170700,6998106450,5610,5610,5610,5610,0
20230714,170600,6998106450,5610,5610,5610,5610,0
20230714,170500,6998106450,5610,5610,5610,5610,0
20230714,170400,6998106450,5610,5610,5610,5610,0
20230714,170300,6998106450,5610,5610,5610,5610,0
20230714,170200,6998106450,5610,5610,5610,5610,0
20230714,170100,6998106450,5610,5610,5610,5610,0
20230714,170000,6998106450,5610,5610,5610,5610,0
20230714,165900,6998106450,5610,5610,5610,5610,0
20230714,165800,6998106450,5610,5610,5610,5610,0
20230714,165700,6998106450,5610,5610,5610,5610,0
20230714,165600,6998106450,5610,5610,5610,5610,0
20230714,165500,6998106450,5610,5610,5610,5610,0
20230714,165400,6998106450,5610,5610,5610,5610,0
20230714,165300,6998106450,5610,5610,5610,5610,0
20230714,165200,6998106450,5610,5610,5610,5610,0
20230714,165100,6998106450,5610,5610,5610,5610,0
20230714,165000,6998106450,5610,5610,5610,5610,0
20230714,164900,6998106450,5610,5610,5610,5610,0
20230714,164800,6998106450,5610,5610,5610,5610,0
20230714,164700,6998106450,5610,5610,5610,5610,0
20230714,164600,6998106450,5610,5610,5610,5610,0
20230714,164500,6998106450,5610,5610,5610,5610,24673
20230714,164400,6998106450,5610,5610,5610,5610,0
20230714,164300,6998106450,5610,5610,5610,5610,0
20230714,164200,6998106450,5610,5610,5610,5610,0
20230714,164100,6998106450,5610,5610,5610,5610,0
20230714,164000,6998106450,5610,5610,5610,5610,0
20230714,163900,6998106450,5610,5610,5610,5610,0
20230714,163800,6998106450,5610,5610,5610,5610,0
20230714,163700,6998106450,5610,5610,5610,5610,0
20230714,163600,6998106450,5610,5610,5610,5610,0
20230714,163500,6998106450,5610,5610,5610,5610,0
20230714,163400,6998106450,5610,5610,5610,5610,0
20230714,163300,6998106450,5610,5610,5610,5610,0
20230714,163200,6998106450,5610,5610,5610,5610,0
20230714,163100,6998106450,5610,5610,5610,5610,0
20230714,163000,6998106450,5610,5610,5610,5610,0
20230714,162900,6998106450,5610,5610,5610,5610,0
20230714,162800,6998106450,5610,5610,5610,5610,0
20230714,162700,6998106450,5610,5610,5610,5610,0
20230714,162600,6998106450,5610,5610,5610,5610,0
20230714,162500,6998106450,5610,5610,5610,5610,0
20230714,162400,6998106450,5610,5610,5610,5610,0
20230714,162300,6998106450,5610,5610,5610,5610,0
20230714,162200,6998106450,5610,5610,5610,5610,0
20230714,162100,6998106450,5610,5610,5610,5610,0
20230714,162000,6998106450,5610,5610,5610,5610,0
20230714,161900,6998106450,5610,5610,5610,5610,0
20230714,161800,6998106450,5610,5610,5610,5610,0
20230714,161700,6998106450,5610,5610,5610,5610,0
20230714,161600,6998106450,5610,5610,5610,5610,0
20230714,161500,6998106450,5610,5610,5610,5610,24673
20230714,161400,6998106450,5610,5610,5610,5610,0
20230714,161300,6998106450,5610,5610,5610,5610,0
20230714,161200,6998106450,5610,5610,5610,5610,0
20230714,161100,6998106450,5610,5610,5610,5610,0
20230714,161000,6998106450,5610,5610,5610,5610,0
20230714,160900,6998106450,5610,5610,5610,5610,0
20230714,160800,6998106450,5610,5610,5610,5610,0
20230714,160700,6998106450,5610,5610,5610,5610,0
20230714,160600,6998106450,5610,5610,5610,5610,0
20230714,160500,6998106450,5610,5610,5610,5610,0
20230714,160400,6998106450,5610,5610,5610,5610,0
20230714,160300,6998106450,5610,5610,5610,5610,0
20230714,160200,6998106450,5610,5610,5610,5610,0
20230714,160100,6998106450,5610,5610,5610,5610,0
20230714,160000,6998106450,5610,5610,5610,5610,0
20230714,155900,6998106450,5610,5610,5610,5610,0
20230714,155800,6998106450,5610,5610,5610,5610,0
20230714,155700,6998106450,5610,5610,5610,5610,0
20230714,155600,6998106450,5610,5610,5610,5610,0
20230714,155500,6998106450,5610,5610,5610,5610,0
20230714,155400,6998106450,5610,5610,5610,5610,0
20230714,155300,6998106450,5610,5610,5610,5610,0
20230714,155200,6998106450,5610,5610,5610,5610,0
20230714,155100,6998106450,5610,5610,5610,5610,0
20230714,155000,6998106450,5610,5610,5610,5610,0
20230714,154900,6998106450,5610,5610,5610,5610,0
20230714,154800,6998106450,5610,5610,5610,5610,0
20230714,154700,6998106450,5610,5610,5610,5610,0
20230714,154600,6998106450,5610,5610,5610,5610,0
20230714,154500,6998106450,5610,5610,5610,5610,24673
20230714,154400,6998106450,5610,5610,5610,5610,0
20230714,154300,6998106450,5610,5610,5610,5610,0
20230714,154200,6998106450,5610,5610,5610,5610,0
20230714,154100,6998106450,5610,5610,5610,5610,0
20230714,154000,6998106450,5610,5610,5610,5610,0
20230714,153900,6998106450,5610,5610,5610,5610,0
20230714,153800,6998106450,5610,5610,5610,5610,0
20230714,153700,6998106450,5610,5610,5610,5610,0
20230714,153600,6998106450,5610,5610,5610,5610,0
20230714,153500,6998106450,5610,5610,5610,5610,0
20230714,153400,6998106450,5610,5610,5610,5610,0
20230714,153300,6998106450,5610,5610,5610,5610,0
20230714,153200,6998106450,5610,5610,5610,5610,0
20230714,153100,6998106450,5610,5610,5610,5610,0
20230714,153000,6998106450,5610,5610,5610,5610,24673
20230714,152900,6859690920,5610,5610,5610,5610,0
20230714,152800,6859690920,5610,5610,5610,5610,0
20230714,152700,6859690920,5610,5610,5610,5610,0
20230714,152600,6859690920,5610,5610,5610,5610,0
20230714,152500,6859690920,5610,5610,5610,5610,0
20230714,152400,6859690920,5610,5610,5610,5610,0
20230714,152300,6859690920,5610,5610,5610,5610,0
20230714,152200,6859690920,5610,5610,5610,5610,0
20230714,152100,6859690920,5610,5610,5610,5610,0
20230714,152000,6859690920,5610,5610,5610,5610,0
20230714,151900,6859690920,5610,5610,5610,5600,3374
20230714,151800,6840793920,5600,5600,5600,5590,5049
20230714,151700,6812555680,5600,5610,5610,5600,2263
20230714,151600,6799877290,5610,5590,5610,5590,2635
20230714,151500,6785121510,5600,5610,5610,5590,1696
20230714,151400,6775627620,5600,5600,5610,5600,1639
20230714,151300,6766448740,5610,5600,5610,5600,4105
20230714,151200,6743459550,5600,5600,5610,5600,2634
20230714,151100,6728700300,5600,5610,5610,5600,3717
20230714,151000,6707880840,5610,5600,5620,5600,2895
20230714,150900,6691630220,5610,5600,5610,5600,1646
20230714,150800,6682410480,5600,5600,5620,5600,2239
20230714,150700,6669854060,5610,5610,5610,5600,3418
20230714,150600,6650691920,5600,5600,5600,5590,3292
20230714,150500,6632270290,5600,5590,5600,5590,3753
20230714,150400,6611272460,5600,5600,5600,5590,648
20230714,150300,6607645690,5600,5600,5610,5590,2008
20230714,150200,6596416640,5590,5600,5610,5590,1186
20230714,150100,6589774680,5590,5590,5610,5590,2835
20230714,150000,6573911330,5600,5590,5600,5590,2710
20230714,145900,6558756370,5590,5580,5600,5580,6391
20230714,145800,6523043240,5590,5580,5590,5580,1114
20230714,145700,6516826550,5580,5580,5590,5580,3621
20230714,145600,6496618040,5580,5590,5590,5580,2136
20230714,145500,6484698240,5590,5600,5600,5580,4655
20230714,145400,6458676190,5590,5590,5600,5590,2180
20230714,145300,6446487900,5600,5600,5600,5590,3559
20230714,145200,6426579710,5610,5600,5610,5600,1580
20230714,145100,6417730670,5600,5610,5610,5600,1346
20230714,145000,6410191910,5600,5610,5610,5600,1567
20230714,144900,6401416250,5600,5600,5610,5600,2996
20230714,144800,6384637880,5590,5600,5600,5590,1473
20230714,144700,6376402850,5590,5600,5600,5590,3089
20230714,144600,6359134160,5590,5590,5600,5590,2842
20230714,144500,6343245340,5600,5590,5600,5590,1203
20230714,144400,6336519110,5600,5600,5600,5590,1928
20230714,144300,6325736980,5600,5600,5610,5590,2552
20230714,144200,6311456090,5600,5610,5610,5600,3552
20230714,144100,6291564040,5610,5610,5610,5600,1927
20230714,144000,6280772100,5600,5600,5610,5600,2479
20230714,143900,6266888710,5600,5610,5610,5600,2502
20230714,143800,6252876120,5600,5610,5610,5600,2349
20230714,143700,6239710250,5610,5610,5610,5600,3758
20230714,143600,6218643810,5600,5610,5610,5600,2741
20230714,143500,6203292970,5600,5600,5610,5600,1857
20230714,143400,6192892750,5610,5600,5610,5600,2324
20230714,143300,6179877110,5610,5600,5610,5600,2954
20230714,143200,6163333820,5600,5590,5600,5590,1812
20230714,143100,6153202860,5590,5600,5600,5590,874
20230714,143000,6148315940,5590,5590,5600,5590,2039
20230714,142900,6136911990,5580,5590,5600,5580,5076
20230714,142800,6108516900,5590,5590,5590,5580,2058
20230714,142700,6097025650,5590,5590,5600,5580,2197
20230714,142600,6084751780,5590,5590,5590,5580,2243
20230714,142500,6072230950,5580,5590,5590,5580,1397
20230714,142400,6064434080,5590,5580,5590,5580,1499
20230714,142300,6056068490,5580,5590,5600,5580,1188
20230714,142200,6049426840,5580,5600,5600,5580,1895
20230714,142100,6038833720,5600,5580,5600,5580,1498
20230714,142000,6030469980,5580,5590,5600,5580,3294
20230714,141900,6012067670,5600,5590,5600,5580,3319
20230714,141800,5993521290,5590,5590,5600,5580,1708
20230714,141700,5983982720,5590,5590,5600,5580,4088
20230714,141600,5961160250,5580,5590,5590,5580,1251
20230714,141500,5954178290,5590,5580,5590,5580,3100
20230714,141400,5936864980,5590,5600,5600,5580,2987
20230714,141300,5920188300,5600,5580,5600,5580,724
20230714,141200,5916141990,5580,5600,5600,5580,4024
20230714,141100,5893647650,5590,5600,5600,5590,899
20230714,141000,5888622030,5600,5590,5600,5590,975
20230714,140900,5883170500,5590,5600,5600,5590,727
20230714,140800,5879105110,5600,5590,5600,5590,723
20230714,140700,5875063080,5590,5600,5600,5590,1669
20230714,140600,5865723910,5590,5600,5600,5590,1787
20230714,140500,5855720470,5600,5590,5600,5590,1031
20230714,140400,5849955880,5600,5600,5600,5590,2792
20230714,140300,5834346270,5590,5600,5610,5590,1665
20230714,140200,5825022940,5600,5600,5610,5600,1399
20230714,140100,5817187740,5600,5590,5610,5590,1401
20230714,140000,5809351290,5590,5600,5610,5590,446
20230714,135900,5806855020,5600,5610,5610,5590,1291
20230714,135800,5799627770,5610,5590,5610,5590,874
20230714,135700,5794732900,5600,5610,5610,5590,923
20230714,135600,5789570670,5600,5610,5610,5600,847
20230714,135500,5784826810,5620,5620,5620,5600,259
20230714,135400,5783374240,5600,5610,5620,5600,2184
20230714,135300,5771131550,5600,5600,5620,5590,17074
20230714,135200,5675483730,5590,5590,5600,5590,5169
20230714,135100,5646549060,5600,5600,5600,5590,150
20230714,135000,5645710080,5580,5590,5600,5580,5285
20230714,134900,5616172880,5600,5580,5600,5580,4605
20230714,134800,5590433040,5590,5590,5590,5580,2782
20230714,134700,5574894400,5590,5590,5600,5580,2137
20230714,134600,5562955580,5580,5580,5600,5580,1260
20230714,134500,5555920180,5580,5590,5600,5580,3598
20230714,134400,5535826750,5590,5580,5600,5580,519
20230714,134300,5532925510,5580,5590,5600,5580,1426
20230714,134200,5524963260,5580,5600,5600,5580,2045
20230714,134100,5513520750,5600,5590,5600,5580,1068
20230714,134000,5507550420,5590,5590,5590,5580,4149
20230714,133900,5484390980,5580,5590,5600,5580,6411
20230714,133800,5448590700,5590,5590,5600,5590,471
20230714,133700,5445956810,5600,5590,5600,5590,1379
20230714,133600,5438247870,5590,5600,5600,5590,1800
20230714,133500,5428174540,5590,5590,5600,5590,1464
20230714,133400,5419989080,5600,5590,5600,5590,678
20230714,133300,5416198100,5590,5610,5610,5590,1712
20230714,133200,5406626810,5590,5590,5600,5590,37531
20230714,133100,5196481260,5600,5590,5600,5590,4063
20230714,133000,5173741640,5590,5580,5600,5580,1719
20230714,132900,5164134240,5580,5590,5590,5580,1526
20230714,132800,5155613530,5590,5590,5600,5580,10550
20230714,132700,5096641140,5590,5580,5590,5580,6762
20230714,132600,5058906060,5590,5600,5600,5590,4937
20230714,132500,5031307320,5600,5590,5600,5580,13031
20230714,132400,4958462300,5600,5610,5620,5590,26588
20230714,132300,4809590100,5620,5610,5620,5610,2081
20230714,132200,4797915050,5620,5620,5620,5600,3448
20230714,132100,4778576680,5610,5610,5620,5610,5939
20230714,132000,4745241790,5620,5610,5630,5610,2683
20230714,131900,4730168710,5620,5610,5620,5610,1697
20230714,131800,4720637310,5610,5610,5620,5600,4996
20230714,131700,4692605080,5610,5610,5630,5610,3472
20230714,131600,4673111610,5620,5610,5630,5610,938
20230714,131500,4667841970,5620,5610,5620,5600,2022
20230714,131400,4656502280,5610,5610,5610,5600,1006
20230714,131300,4650867230,5600,5590,5620,5590,724
20230714,131200,4646808730,5600,5600,5620,5590,655
20230714,131100,4643140410,5610,5610,5610,5590,1310
20230714,131000,4635810250,5610,5590,5620,5590,244
20230714,130900,4634443530,5610,5600,5610,5600,2704
20230714,130800,4619298200,5610,5610,5620,5600,197
20230714,130700,4618192460,5620,5610,5620,5600,1023
20230714,130600,4612457320,5610,5620,5620,5600,2186
20230714,130500,4600202040,5600,5610,5630,5600,688
20230714,130400,4596336680,5620,5610,5620,5600,3287
20230714,130300,4577906980,5610,5630,5630,5600,674
20230714,130200,4574130530,5620,5620,5620,5610,1905
20230714,130100,4563437740,5610,5630,5630,5610,499
20230714,130000,4560635860,5630,5620,5630,5600,1415
20230714,125900,4552699420,5610,5610,5620,5610,487
20230714,125800,4549967330,5610,5620,5620,5600,6897
20230714,125700,4511321020,5620,5610,5620,5600,878
20230714,125600,4506399390,5610,5610,5620,5600,1540
20230714,125500,4497766200,5610,5620,5620,5610,830
20230714,125400,4493109890,5600,5620,5620,5600,322
20230714,125300,4491304350,5600,5610,5610,5600,4691
20230714,125200,4465034090,5600,5600,5610,5600,1283
20230714,125100,4457849280,5600,5610,5610,5600,2841
20230714,125000,4441938680,5600,5620,5620,5600,500
20230714,124900,4439138520,5600,5600,5620,5600,1746
20230714,124800,4429355770,5610,5600,5610,5600,614
20230714,124700,4425913950,5590,5600,5610,5590,6324
20230714,124600,4390500000,5600,5610,5610,5600,2289
20230714,124500,4377675400,5610,5610,5610,5590,3406
20230714,124400,4358621190,5600,5620,5620,5600,693
20230714,124300,4354740050,5610,5600,5610,5590,1606
20230714,124200,4345747550,5610,5600,5610,5600,1387
20230714,124100,4337970710,5590,5610,5610,5590,839
20230714,124000,4333275240,5600,5600,5610,5600,6446
20230714,123900,4297172550,5600,5610,5610,5590,3368
20230714,123800,4278316710,5610,5620,5620,5610,1429
20230714,123700,4270299920,5610,5600,5610,5590,2776
20230714,123600,4254738640,5600,5600,5610,5600,2467
20230714,123500,4240921460,5600,5590,5600,5590,2716
20230714,123400,4225712500,5600,5600,5600,5590,1419
20230714,123300,4217778890,5600,5590,5600,5590,1733
20230714,123200,4208090540,5590,5590,5600,5590,6302
20230714,123100,4172862260,5590,5600,5600,5590,761
20230714,123000,4168607460,5590,5590,5600,5590,4652
20230714,122900,4142600960,5590,5590,5590,5590,1087
20230714,122800,4136524630,5590,5600,5600,5590,681
20230714,122700,4132711960,5590,5590,5600,5590,3312
20230714,122600,4114195090,5590,5590,5600,5590,1727
20230714,122500,4104532680,5590,5590,5600,5590,2859
20230714,122400,4088532910,5590,5590,5600,5590,956
20230714,122300,4083188130,5600,5600,5610,5590,2273
20230714,122200,4070456820,5600,5600,5600,5590,614
20230714,122100,4067022100,5600,5590,5600,5590,2399
20230714,122000,4053597780,5590,5600,5600,5590,1015
20230714,121900,4047921140,5600,5600,5600,5590,3132
20230714,121800,4030382250,5620,5600,5620,5600,700
20230714,121700,4026462100,5590,5590,5610,5590,1187
20230714,121600,4019824390,5600,5600,5600,5590,1382
20230714,121500,4012087430,5600,5620,5620,5600,466
20230714,121400,4009477660,5620,5600,5620,5600,1704
20230714,121300,3999935060,5600,5610,5620,5600,3759
20230714,121200,3978877520,5610,5610,5620,5600,1389
20230714,121100,3971097790,5610,5600,5610,5600,850
20230714,121000,3966335200,5600,5600,5620,5590,1362
20230714,120900,3958713640,5600,5600,5620,5590,541
20230714,120800,3955680740,5590,5610,5610,5590,3548
20230714,120700,3935805000,5620,5600,5620,5600,1894
20230714,120600,3925182580,5590,5590,5590,5590,1087
20230714,120500,3919106250,5600,5600,5600,5590,364
20230714,120400,3917071030,5600,5600,5600,5590,5820
20230714,120300,3884534960,5600,5610,5610,5590,1286
20230714,120200,3877333880,5600,5590,5600,5590,2021
20230714,120100,3866019760,5600,5620,5620,5600,30489
20230714,120000,3695259010,5620,5610,5620,5610,2171
20230714,115900,3683079290,5610,5620,5620,5610,1153
20230714,115800,3676610680,5620,5610,5630,5610,737
20230714,115700,3672471490,5620,5610,5620,5600,3946
20230714,115600,3650313010,5600,5620,5620,5600,1976
20230714,115500,3639240680,5610,5620,5620,5600,1426
20230714,115400,3631241180,5610,5610,5620,5610,2177
20230714,115300,3619027150,5610,5610,5610,5600,1583
20230714,115200,3610151500,5610,5610,5620,5610,1105
20230714,115100,3603952320,5610,5600,5620,5600,3283
20230714,115000,3585544620,5600,5610,5620,5600,1548
20230714,114900,3576866390,5610,5610,5610,5610,2035
20230714,114800,3565450040,5610,5610,5620,5610,850
20230714,114700,3560681330,5620,5600,5620,5600,786
20230714,114600,3556271870,5610,5610,5620,5600,3608
20230714,114500,3536046830,5620,5610,5620,5600,1237
20230714,114400,3529110630,5610,5620,5620,5600,1961
20230714,114300,3518120090,5610,5610,5610,5610,579
20230714,114200,3514871900,5610,5620,5620,5610,2039
20230714,114100,3503432560,5620,5620,5620,5610,476
20230714,114000,3500762100,5610,5610,5610,5600,2109
20230714,113900,3488931090,5610,5610,5610,5600,988
20230714,113800,3483388450,5600,5610,5610,5600,4779
20230714,113700,3456583880,5610,5610,5630,5610,1029
20230714,113600,3450809410,5610,5620,5630,5610,1682
20230714,113500,3441362910,5620,5620,5630,5610,1351
20230714,113400,3433772690,5620,5620,5620,5610,589
20230714,113300,3430463790,5610,5630,5630,5610,1175
20230714,113200,3423864310,5620,5620,5630,5610,1217
20230714,113100,3417025680,5610,5630,5630,5610,11456
20230714,113000,3352741960,5640,5630,5640,5620,1017
20230714,112900,3347024150,5620,5620,5630,5620,1592
20230714,112800,3338077100,5610,5620,5630,5610,5751
20230714,112700,3305757360,5630,5630,5640,5620,1974
20230714,112600,3294648380,5640,5630,5640,5630,1307
20230714,112500,3287289950,5630,5630,5640,5630,2239
20230714,112400,3274684180,5630,5640,5640,5630,1392
20230714,112300,3266847200,5630,5630,5650,5630,483
20230714,112200,3264126550,5630,5630,5640,5630,1182
20230714,112100,3257466390,5620,5630,5640,5620,1011
20230714,112000,3251776610,5640,5630,5640,5630,1772
20230714,111900,3241800190,5630,5630,5630,5630,388
20230714,111800,3239615750,5630,5640,5640,5620,4851
20230714,111700,3212333400,5630,5620,5640,5620,1374
20230714,111600,3204608440,5620,5640,5640,5620,5525
20230714,111500,3173557440,5630,5620,5630,5620,584
20230714,111400,3170270460,5620,5610,5630,5610,16292
20230714,111300,3078586220,5610,5640,5640,5610,4363
20230714,111200,3054073530,5620,5620,5630,5620,1082
20230714,111100,3047990480,5620,5630,5630,5620,2977
20230714,111000,3031257290,5620,5640,5640,5620,971
20230714,110900,3025795800,5630,5640,5640,5620,2225
20230714,110800,3013268870,5640,5640,5650,5630,1291
20230714,110700,3005996430,5630,5640,5640,5630,1433
20230714,110600,2997921350,5630,5630,5640,5630,1216
20230714,110500,2991064590,5630,5640,5650,5630,1887
20230714,110400,2980425830,5640,5650,5650,5640,297
20230714,110300,2978748860,5640,5630,5660,5620,3436
20230714,110200,2959373410,5620,5640,5660,5610,3928
20230714,110100,2937211320,5610,5650,5650,5610,8626
20230714,110000,2888730030,5650,5630,5650,5620,2384
20230714,105900,2875299780,5630,5630,5630,5620,2390
20230714,105800,2861853300,5630,5620,5630,5620,1229
20230714,105700,2854946010,5620,5630,5640,5620,1539
20230714,105600,2846281910,5620,5620,5630,5610,3567
20230714,105500,2826240590,5610,5630,5640,5610,12833
20230714,105400,2754159800,5620,5640,5640,5620,2793
20230714,105300,2738435520,5630,5620,5630,5620,691
20230714,105200,2734546110,5620,5620,5640,5620,2319
20230714,105100,2721512040,5620,5620,5630,5620,1447
20230714,105000,2713376010,5620,5620,5630,5620,2788
20230714,104900,2697705960,5630,5630,5640,5620,5432
20230714,104800,2667128780,5640,5630,5640,5630,1201
20230714,104700,2660366950,5630,5650,5650,5630,1218
20230714,104600,2653506810,5660,5630,5660,5630,4658
20230714,104500,2627281180,5630,5640,5640,5630,4344
20230714,104400,2602819560,5640,5640,5660,5630,4761
20230714,104300,2575989550,5640,5640,5650,5630,1802
20230714,104200,2565836940,5640,5650,5650,5640,2759
20230714,104100,2550274580,5640,5650,5650,5640,1746
20230714,104000,2540424720,5650,5640,5660,5640,7863
20230714,103900,2496077200,5640,5640,5650,5640,5468
20230714,103800,2465226710,5640,5660,5660,5640,1266
20230714,103700,2458080850,5650,5650,5660,5650,1989
20230714,103600,2446838980,5650,5660,5660,5650,721
20230714,103500,2442765110,5650,5650,5650,5650,509
20230714,103400,2439889260,5660,5660,5660,5650,1613
20230714,103300,2430774720,5650,5680,5680,5650,487
20230714,103200,2428017150,5650,5660,5660,5640,4335
20230714,103100,2403525180,5690,5670,5690,5660,2496
20230714,103000,2389360810,5660,5660,5670,5660,1478
20230714,102900,2380993260,5660,5650,5660,5640,4165
20230714,102800,2357453970,5660,5650,5660,5650,1000
20230714,102700,2351803910,5650,5660,5660,5650,897
20230714,102600,2346735230,5650,5660,5660,5650,1550
20230714,102500,2337977010,5660,5650,5660,5650,1163
20230714,102400,2331400200,5650,5660,5660,5650,747
20230714,102300,2327179620,5650,5660,5660,5650,4423
20230714,102200,2302187000,5650,5660,5660,5650,1250
20230714,102100,2295119660,5660,5660,5660,5650,1220
20230714,102000,2288223190,5660,5670,5670,5660,1010
20230714,101900,2282504140,5670,5670,5670,5670,1823
20230714,101800,2272167730,5660,5650,5660,5650,693
20230714,101700,2268245550,5660,5630,5660,5620,12111
20230714,101600,2199857190,5630,5630,5650,5620,1654
20230714,101500,2190543550,5620,5630,5640,5620,3606
20230714,101400,2170246280,5640,5630,5640,5630,1251
20230714,101300,2163199560,5640,5630,5640,5630,1527
20230714,101200,2154598640,5640,5650,5650,5630,1402
20230714,101100,2146699250,5650,5640,5660,5630,1536
20230714,101000,2138033150,5650,5640,5660,5630,1579
20230714,100900,2129126180,5640,5650,5660,5640,6293
20230714,100800,2093521480,5640,5640,5650,5630,1607
20230714,100700,2084454250,5640,5630,5640,5630,2690
20230714,100600,2069305160,5630,5640,5640,5630,1678
20230714,100500,2059856590,5640,5650,5660,5640,3348
20230714,100400,2040945690,5650,5660,5660,5640,1132
20230714,100300,2034556830,5640,5630,5670,5630,653
20230714,100200,2030878570,5630,5640,5650,5630,3355
20230714,100100,2011956590,5620,5650,5650,5610,1435
20230714,100000,2003891850,5620,5640,5660,5610,9293
20230714,095900,1951620530,5650,5640,5660,5640,1449
20230714,095800,1943440510,5660,5650,5660,5640,1563
20230714,095700,1934615150,5650,5660,5680,5650,1496
20230714,095600,1926155060,5660,5640,5680,5640,545
20230714,095500,1923069840,5660,5660,5690,5640,3469
20230714,095400,1903449280,5660,5700,5700,5660,990
20230714,095300,1897845560,5700,5690,5700,5650,5450
20230714,095200,1866937210,5650,5670,5700,5650,6125
20230714,095100,1832226340,5680,5690,5710,5680,4912
20230714,095000,1804315190,5690,5680,5710,5680,2063
20230714,094900,1792573550,5680,5690,5690,5680,2907
20230714,094800,1776060520,5680,5690,5690,5680,1729
20230714,094700,1766238470,5710,5670,5710,5660,12928
20230714,094600,1692548110,5660,5650,5670,5640,2462
20230714,094500,1678633200,5650,5650,5650,5630,1695
20230714,094400,1669085940,5610,5620,5650,5610,10633
20230714,094300,1609316370,5620,5620,5650,5600,5883
20230714,094200,1576257730,5640,5600,5650,5590,19821
20230714,094100,1465185760,5600,5670,5670,5590,60173
20230714,094000,1126865490,5680,5680,5680,5660,7327
20230714,093900,1085336120,5680,5690,5690,5670,2108
20230714,093800,1073360740,5690,5690,5690,5680,3487
20230714,093700,1053548560,5690,5710,5710,5690,12826
20230714,093600,980463780,5710,5710,5710,5700,3193
20230714,093500,962255010,5710,5710,5710,5700,792
20230714,093400,957738140,5710,5730,5730,5710,4761
20230714,093300,930552330,5740,5720,5750,5710,2410
20230714,093200,916753660,5720,5740,5740,5710,1039
20230714,093100,910814470,5740,5720,5740,5710,4522
20230714,093000,884921010,5720,5720,5740,5710,6907
20230714,092900,845382190,5720,5710,5720,5710,1831
20230714,092800,834923880,5710,5710,5710,5700,3229
20230714,092700,816487030,5710,5710,5720,5710,3944
20230714,092600,793966510,5710,5720,5740,5710,1578
20230714,092500,784954810,5720,5730,5740,5710,1887
20230714,092400,774150260,5750,5740,5750,5720,2512
20230714,092300,759762340,5740,5740,5740,5720,1610
20230714,092200,750535410,5740,5730,5740,5730,1479
20230714,092100,742055550,5730,5730,5730,5710,11155
20230714,092000,678306080,5730,5730,5730,5720,3556
20230714,091900,657935240,5730,5730,5730,5720,3076
20230714,091800,640320040,5720,5750,5750,5720,28049
20230714,091700,479533150,5760,5760,5760,5750,1312
20230714,091600,471978240,5760,5770,5770,5760,4625
20230714,091500,445305540,5770,5770,5770,5770,1234
20230714,091400,438185360,5770,5770,5780,5760,2575
20230714,091300,423328080,5760,5790,5790,5760,4649
20230714,091200,396534400,5790,5770,5790,5770,2948
20230714,091100,379507180,5770,5770,5770,5770,2554
20230714,091000,364770600,5770,5780,5780,5770,168
20230714,090900,363800160,5780,5780,5790,5770,3137
20230714,090800,345680920,5780,5770,5790,5770,1114
20230714,090700,339242430,5770,5760,5770,5750,1214
20230714,090600,332239140,5760,5760,5760,5720,4126
20230714,090500,308566040,5760,5780,5790,5750,7770
20230714,090400,263813020,5780,5810,5810,5780,7907
20230714,090300,218029490,5810,5800,5830,5800,2218
20230714,090200,205161340,5800,5800,5830,5800,1294
20230714,090100,197649830,5790,5830,5830,5790,3903
20230714,090000,175027680,5840,5800,5840,5790,30200