KissMeData/034230/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,191200,10267282860,14440,14440,14440,14440,5484
20230719,191100,10267282860,14440,14440,14440,14440,0
20230719,191000,10267282860,14440,14440,14440,14440,0
20230719,190900,10267282860,14440,14440,14440,14440,0
20230719,190800,10267282860,14440,14440,14440,14440,0
20230719,190700,10267282860,14440,14440,14440,14440,0
20230719,190600,10267282860,14440,14440,14440,14440,0
20230719,190500,10267282860,14440,14440,14440,14440,0
20230719,190400,10267282860,14440,14440,14440,14440,0
20230719,190300,10267282860,14440,14440,14440,14440,0
20230719,190200,10267282860,14440,14440,14440,14440,0
20230719,190100,10267282860,14440,14440,14440,14440,0
20230719,190000,10267282860,14440,14440,14440,14440,0
20230719,185900,10267282860,14440,14440,14440,14440,0
20230719,185800,10267282860,14440,14440,14440,14440,0
20230719,185700,10267282860,14440,14440,14440,14440,0
20230719,185600,10267282860,14440,14440,14440,14440,0
20230719,185500,10267282860,14440,14440,14440,14440,0
20230719,185400,10267282860,14440,14440,14440,14440,0
20230719,185300,10267282860,14440,14440,14440,14440,0
20230719,185200,10267282860,14440,14440,14440,14440,0
20230719,185100,10267282860,14440,14440,14440,14440,0
20230719,185000,10267282860,14440,14440,14440,14440,0
20230719,184900,10267282860,14440,14440,14440,14440,0
20230719,184800,10267282860,14440,14440,14440,14440,0
20230719,184700,10267282860,14440,14440,14440,14440,0
20230719,184600,10267282860,14440,14440,14440,14440,0
20230719,184500,10267282860,14440,14440,14440,14440,0
20230719,184400,10267282860,14440,14440,14440,14440,0
20230719,184300,10267282860,14440,14440,14440,14440,0
20230719,184200,10267282860,14440,14440,14440,14440,5484
20230719,184100,10267282860,14440,14440,14440,14440,0
20230719,184000,10267282860,14440,14440,14440,14440,0
20230719,183900,10267282860,14440,14440,14440,14440,0
20230719,183800,10267282860,14440,14440,14440,14440,0
20230719,183700,10267282860,14440,14440,14440,14440,0
20230719,183600,10267282860,14440,14440,14440,14440,0
20230719,183500,10267282860,14440,14440,14440,14440,0
20230719,183400,10267282860,14440,14440,14440,14440,0
20230719,183300,10267282860,14440,14440,14440,14440,0
20230719,183200,10267282860,14440,14440,14440,14440,0
20230719,183100,10267282860,14440,14440,14440,14440,0
20230719,183000,10267282860,14440,14440,14440,14440,0
20230719,182900,10267282860,14440,14440,14440,14440,0
20230719,182800,10267282860,14440,14440,14440,14440,0
20230719,182700,10267282860,14440,14440,14440,14440,0
20230719,182600,10267282860,14440,14440,14440,14440,0
20230719,182500,10267282860,14440,14440,14440,14440,0
20230719,182400,10267282860,14440,14440,14440,14440,0
20230719,182300,10267282860,14440,14440,14440,14440,0
20230719,182200,10267282860,14440,14440,14440,14440,0
20230719,182100,10267282860,14440,14440,14440,14440,0
20230719,182000,10267282860,14440,14440,14440,14440,0
20230719,181900,10267282860,14440,14440,14440,14440,0
20230719,181800,10267282860,14440,14440,14440,14440,0
20230719,181700,10267282860,14440,14440,14440,14440,0
20230719,181600,10267282860,14440,14440,14440,14440,0
20230719,181500,10267282860,14440,14440,14440,14440,0
20230719,181400,10267282860,14440,14440,14440,14440,0
20230719,181300,10267282860,14440,14440,14440,14440,0
20230719,181200,10267282860,14440,14440,14440,14440,5484
20230719,181100,10267282860,14440,14440,14440,14440,0
20230719,181000,10267282860,14440,14440,14440,14440,0
20230719,180900,10267282860,14440,14440,14440,14440,0
20230719,180800,10267282860,14440,14440,14440,14440,0
20230719,180700,10267282860,14440,14440,14440,14440,0
20230719,180600,10267282860,14440,14440,14440,14440,0
20230719,180500,10267282860,14440,14440,14440,14440,0
20230719,180400,10267282860,14440,14440,14440,14440,0
20230719,180300,10267282860,14440,14440,14440,14440,0
20230719,180200,10267282860,14440,14440,14440,14440,0
20230719,180100,10267282860,14440,14440,14440,14440,0
20230719,180000,10267282860,14440,14440,14440,14440,0
20230719,175900,10267282860,14440,14440,14440,14440,0
20230719,175800,10267282860,14440,14440,14440,14440,0
20230719,175700,10267282860,14440,14440,14440,14440,0
20230719,175600,10267282860,14440,14440,14440,14440,0
20230719,175500,10267282860,14440,14440,14440,14440,0
20230719,175400,10267282860,14440,14440,14440,14440,0
20230719,175300,10267282860,14440,14440,14440,14440,0
20230719,175200,10267282860,14440,14440,14440,14440,0
20230719,175100,10267282860,14440,14440,14440,14440,0
20230719,175000,10267282860,14440,14440,14440,14440,0
20230719,174900,10267282860,14440,14440,14440,14440,0
20230719,174800,10267282860,14440,14440,14440,14440,0
20230719,174700,10267282860,14440,14440,14440,14440,0
20230719,174600,10267282860,14440,14440,14440,14440,0
20230719,174500,10267282860,14440,14440,14440,14440,0
20230719,174400,10267282860,14440,14440,14440,14440,0
20230719,174300,10267282860,14440,14440,14440,14440,0
20230719,174200,10267282860,14440,14440,14440,14440,5484
20230719,174100,10267282860,14440,14440,14440,14440,0
20230719,174000,10267282860,14440,14440,14440,14440,0
20230719,173900,10267282860,14440,14440,14440,14440,0
20230719,173800,10267282860,14440,14440,14440,14440,0
20230719,173700,10267282860,14440,14440,14440,14440,0
20230719,173600,10267282860,14440,14440,14440,14440,0
20230719,173500,10267282860,14440,14440,14440,14440,0
20230719,173400,10267282860,14440,14440,14440,14440,0
20230719,173300,10267282860,14440,14440,14440,14440,0
20230719,173200,10267282860,14440,14440,14440,14440,0
20230719,173100,10267282860,14440,14440,14440,14440,0
20230719,173000,10267282860,14440,14440,14440,14440,0
20230719,172900,10267282860,14440,14440,14440,14440,0
20230719,172800,10267282860,14440,14440,14440,14440,0
20230719,172700,10267282860,14440,14440,14440,14440,0
20230719,172600,10267282860,14440,14440,14440,14440,0
20230719,172500,10267282860,14440,14440,14440,14440,0
20230719,172400,10267282860,14440,14440,14440,14440,0
20230719,172300,10267282860,14440,14440,14440,14440,0
20230719,172200,10267282860,14440,14440,14440,14440,0
20230719,172100,10267282860,14440,14440,14440,14440,0
20230719,172000,10267282860,14440,14440,14440,14440,0
20230719,171900,10267282860,14440,14440,14440,14440,0
20230719,171800,10267282860,14440,14440,14440,14440,0
20230719,171700,10267282860,14440,14440,14440,14440,0
20230719,171600,10267282860,14440,14440,14440,14440,0
20230719,171500,10267282860,14440,14440,14440,14440,0
20230719,171400,10267282860,14440,14440,14440,14440,0
20230719,171300,10267282860,14440,14440,14440,14440,0
20230719,171200,10267282860,14440,14440,14440,14440,5484
20230719,171100,10267282860,14440,14440,14440,14440,0
20230719,171000,10267282860,14440,14440,14440,14440,0
20230719,170900,10267282860,14440,14440,14440,14440,0
20230719,170800,10267282860,14440,14440,14440,14440,0
20230719,170700,10267282860,14440,14440,14440,14440,0
20230719,170600,10267282860,14440,14440,14440,14440,0
20230719,170500,10267282860,14440,14440,14440,14440,0
20230719,170400,10267282860,14440,14440,14440,14440,0
20230719,170300,10267282860,14440,14440,14440,14440,0
20230719,170200,10267282860,14440,14440,14440,14440,0
20230719,170100,10267282860,14440,14440,14440,14440,0
20230719,170000,10267282860,14440,14440,14440,14440,0
20230719,165900,10267282860,14440,14440,14440,14440,0
20230719,165800,10267282860,14440,14440,14440,14440,0
20230719,165700,10267282860,14440,14440,14440,14440,0
20230719,165600,10267282860,14440,14440,14440,14440,0
20230719,165500,10267282860,14440,14440,14440,14440,0
20230719,165400,10267282860,14440,14440,14440,14440,0
20230719,165300,10267282860,14440,14440,14440,14440,0
20230719,165200,10267282860,14440,14440,14440,14440,0
20230719,165100,10267282860,14440,14440,14440,14440,0
20230719,165000,10267282860,14440,14440,14440,14440,0
20230719,164900,10267282860,14440,14440,14440,14440,0
20230719,164800,10267282860,14440,14440,14440,14440,0
20230719,164700,10267282860,14440,14440,14440,14440,0
20230719,164600,10267282860,14440,14440,14440,14440,0
20230719,164500,10267282860,14440,14440,14440,14440,0
20230719,164400,10267282860,14440,14440,14440,14440,0
20230719,164300,10267282860,14440,14440,14440,14440,0
20230719,164200,10267282860,14440,14440,14440,14440,5484
20230719,164100,10267282860,14440,14440,14440,14440,0
20230719,164000,10267282860,14440,14440,14440,14440,0
20230719,163900,10267282860,14440,14440,14440,14440,0
20230719,163800,10267282860,14440,14440,14440,14440,0
20230719,163700,10267282860,14440,14440,14440,14440,0
20230719,163600,10267282860,14440,14440,14440,14440,0
20230719,163500,10267282860,14440,14440,14440,14440,0
20230719,163400,10267282860,14440,14440,14440,14440,0
20230719,163300,10267282860,14440,14440,14440,14440,0
20230719,163200,10267282860,14440,14440,14440,14440,0
20230719,163100,10267282860,14440,14440,14440,14440,0
20230719,163000,10267282860,14440,14440,14440,14440,0
20230719,162900,10267282860,14440,14440,14440,14440,0
20230719,162800,10267282860,14440,14440,14440,14440,0
20230719,162700,10267282860,14440,14440,14440,14440,0
20230719,162600,10267282860,14440,14440,14440,14440,0
20230719,162500,10267282860,14440,14440,14440,14440,0
20230719,162400,10267282860,14440,14440,14440,14440,0
20230719,162300,10267282860,14440,14440,14440,14440,0
20230719,162200,10267282860,14440,14440,14440,14440,0
20230719,162100,10267282860,14440,14440,14440,14440,0
20230719,162000,10267282860,14440,14440,14440,14440,0
20230719,161900,10267282860,14440,14440,14440,14440,0
20230719,161800,10267282860,14440,14440,14440,14440,0
20230719,161700,10267282860,14440,14440,14440,14440,0
20230719,161600,10267282860,14440,14440,14440,14440,0
20230719,161500,10267282860,14440,14440,14440,14440,0
20230719,161400,10267282860,14440,14440,14440,14440,0
20230719,161300,10267282860,14440,14440,14440,14440,0
20230719,161200,10267282860,14440,14440,14440,14440,5484
20230719,161100,10267282860,14440,14440,14440,14440,0
20230719,161000,10267282860,14440,14440,14440,14440,0
20230719,160900,10267282860,14440,14440,14440,14440,0
20230719,160800,10267282860,14440,14440,14440,14440,0
20230719,160700,10267282860,14440,14440,14440,14440,0
20230719,160600,10267282860,14440,14440,14440,14440,0
20230719,160500,10267282860,14440,14440,14440,14440,0
20230719,160400,10267282860,14440,14440,14440,14440,0
20230719,160300,10267282860,14440,14440,14440,14440,0
20230719,160200,10267282860,14440,14440,14440,14440,0
20230719,160100,10267282860,14440,14440,14440,14440,0
20230719,160000,10267282860,14440,14440,14440,14440,0
20230719,155900,10267282860,14440,14440,14440,14440,0
20230719,155800,10267282860,14440,14440,14440,14440,0
20230719,155700,10267282860,14440,14440,14440,14440,0
20230719,155600,10267282860,14440,14440,14440,14440,0
20230719,155500,10267282860,14440,14440,14440,14440,0
20230719,155400,10267282860,14440,14440,14440,14440,0
20230719,155300,10267282860,14440,14440,14440,14440,0
20230719,155200,10267282860,14440,14440,14440,14440,0
20230719,155100,10267282860,14440,14440,14440,14440,0
20230719,155000,10267282860,14440,14440,14440,14440,0
20230719,154900,10267282860,14440,14440,14440,14440,0
20230719,154800,10267282860,14440,14440,14440,14440,0
20230719,154700,10267282860,14440,14440,14440,14440,0
20230719,154600,10267282860,14440,14440,14440,14440,0
20230719,154500,10267282860,14440,14440,14440,14440,0
20230719,154400,10267282860,14440,14440,14440,14440,0
20230719,154300,10267282860,14440,14440,14440,14440,0
20230719,154200,10267282860,14440,14440,14440,14440,5484
20230719,154100,10267282860,14440,14440,14440,14440,0
20230719,154000,10267282860,14440,14440,14440,14440,0
20230719,153900,10267282860,14440,14440,14440,14440,0
20230719,153800,10267282860,14440,14440,14440,14440,0
20230719,153700,10267282860,14440,14440,14440,14440,0
20230719,153600,10267282860,14440,14440,14440,14440,0
20230719,153500,10267282860,14440,14440,14440,14440,0
20230719,153400,10267282860,14440,14440,14440,14440,0
20230719,153300,10267282860,14440,14440,14440,14440,0
20230719,153200,10267282860,14440,14440,14440,14440,0
20230719,153100,10267282860,14440,14440,14440,14440,0
20230719,153000,10267282860,14440,14440,14440,14440,5484
20230719,152900,10188093900,14480,14480,14480,14480,0
20230719,152800,10188093900,14480,14480,14480,14480,0
20230719,152700,10188093900,14480,14480,14480,14480,0
20230719,152600,10188093900,14480,14480,14480,14480,0
20230719,152500,10188093900,14480,14480,14480,14480,0
20230719,152400,10188093900,14480,14480,14480,14480,0
20230719,152300,10188093900,14480,14480,14480,14480,0
20230719,152200,10188093900,14480,14480,14480,14480,0
20230719,152100,10188093900,14480,14480,14480,14480,0
20230719,152000,10188093900,14480,14480,14480,14480,0
20230719,151900,10188093900,14480,14430,14480,14430,996
20230719,151800,10173689600,14430,14420,14440,14420,1862
20230719,151700,10146823150,14420,14420,14430,14420,183
20230719,151600,10144184140,14420,14430,14430,14420,270
20230719,151500,10140289620,14430,14460,14460,14430,1996
20230719,151400,10111447670,14470,14470,14480,14470,1156
20230719,151300,10094719270,14470,14460,14470,14460,32
20230719,151200,10094256240,14470,14470,14480,14470,713
20230719,151100,10083938130,14470,14470,14470,14470,224
20230719,151000,10080696850,14470,14470,14480,14470,1005
20230719,150900,10066154430,14470,14480,14480,14470,270
20230719,150800,10062245180,14480,14490,14490,14470,594
20230719,150700,10053643400,14480,14480,14490,14470,2995
20230719,150600,10010255560,14490,14480,14490,14470,961
20230719,150500,9996340320,14470,14470,14480,14470,2367
20230719,150400,9962078640,14470,14470,14470,14440,882
20230719,150300,9949334010,14440,14450,14460,14440,1904
20230719,150200,9921818840,14450,14440,14450,14430,1263
20230719,150100,9903583570,14450,14460,14470,14450,1427
20230719,150000,9882956890,14460,14460,14470,14450,1368
20230719,145900,9863183650,14460,14470,14470,14450,1948
20230719,145800,9835007230,14460,14460,14460,14450,1100
20230719,145700,9819104370,14450,14460,14460,14450,2284
20230719,145600,9786082410,14460,14450,14460,14450,1001
20230719,145500,9771614080,14440,14470,14480,14440,4059
20230719,145400,9712932840,14470,14470,14480,14460,1897
20230719,145300,9685478850,14470,14470,14480,14470,1267
20230719,145200,9667137780,14460,14470,14480,14460,1874
20230719,145100,9640015070,14460,14450,14480,14440,1930
20230719,145000,9612095010,14460,14470,14470,14450,2597
20230719,144900,9574529750,14460,14460,14470,14460,2017
20230719,144800,9545355990,14450,14440,14460,14440,1311
20230719,144700,9526410310,14440,14470,14470,14430,1328
20230719,144600,9507208210,14460,14460,14470,14450,1431
20230719,144500,9486517250,14460,14470,14480,14450,4259
20230719,144400,9424932160,14470,14470,14470,14460,1883
20230719,144300,9397687420,14460,14450,14470,14450,1459
20230719,144200,9376595980,14450,14470,14470,14450,1734
20230719,144100,9351523680,14470,14460,14470,14460,1891
20230719,144000,9324168690,14470,14470,14470,14470,1390
20230719,143900,9304055390,14460,14470,14470,14460,914
20230719,143800,9290833840,14470,14450,14470,14440,1276
20230719,143700,9272379300,14460,14470,14470,14460,1148
20230719,143600,9255770170,14460,14450,14460,14450,1138
20230719,143500,9239321610,14450,14440,14460,14440,1499
20230719,143400,9217659680,14450,14460,14470,14440,1105
20230719,143300,9201683220,14470,14470,14470,14460,1136
20230719,143200,9185248170,14470,14460,14470,14460,848
20230719,143100,9172982110,14460,14460,14470,14460,1285
20230719,143000,9154397330,14470,14440,14470,14440,1523
20230719,142900,9132386930,14440,14460,14470,14420,4057
20230719,142800,9073818280,14450,14460,14470,14450,1436
20230719,142700,9053041330,14450,14460,14470,14450,1287
20230719,142600,9034429050,14460,14460,14470,14460,1199
20230719,142500,9017087930,14450,14450,14470,14430,1065
20230719,142400,9001684860,14440,14440,14440,14440,796
20230719,142300,8990190620,14430,14450,14460,14430,1359
20230719,142200,8970552340,14460,14470,14470,14430,1644
20230719,142100,8946787860,14450,14440,14450,14420,1499
20230719,142000,8925145460,14440,14480,14480,14430,1844
20230719,141900,8898495240,14490,14460,14490,14450,1093
20230719,141800,8882693100,14460,14480,14490,14460,1996
20230719,141700,8853802870,14490,14500,14500,14480,1344
20230719,141600,8834322650,14490,14490,14490,14480,1080
20230719,141500,8818674100,14490,14480,14490,14480,916
20230719,141400,8805401440,14480,14480,14490,14470,1821
20230719,141300,8779031320,14480,14490,14500,14480,905
20230719,141200,8765914170,14500,14500,14510,14490,1149
20230719,141100,8749252560,14500,14540,14540,14490,4879
20230719,141000,8678436650,14540,14540,14540,14530,1066
20230719,140900,8662939970,14530,14540,14540,14530,1858
20230719,140800,8635934320,14550,14550,14550,14540,1444
20230719,140700,8614926900,14540,14550,14550,14540,1116
20230719,140600,8598692170,14550,14540,14550,14530,772
20230719,140500,8587464680,14560,14540,14560,14540,1901
20230719,140400,8559799670,14540,14530,14560,14530,6937
20230719,140300,8458886670,14520,14530,14540,14520,1355
20230719,140200,8439192400,14540,14540,14540,14530,1826
20230719,140100,8412652600,14530,14530,14540,14530,1425
20230719,140000,8391943750,14530,14530,14530,14520,4706
20230719,135900,8323568130,14530,14520,14530,14520,1537
20230719,135800,8301239700,14520,14520,14540,14520,6359
20230719,135700,8208854210,14520,14510,14520,14510,2608
20230719,135600,8171004480,14500,14510,14510,14500,1295
20230719,135500,8152219090,14500,14500,14510,14500,2059
20230719,135400,8122359600,14500,14510,14510,14500,1510
20230719,135300,8100453290,14510,14510,14510,14510,1165
20230719,135200,8083549140,14510,14510,14510,14510,2170
20230719,135100,8052062440,14510,14510,14510,14510,1517
20230719,135000,8030050770,14500,14510,14510,14500,1012
20230719,134900,8015368000,14510,14490,14510,14490,2210
20230719,134800,7983319530,14490,14470,14490,14470,6298
20230719,134700,7892095800,14470,14470,14470,14470,1234
20230719,134600,7874239820,14460,14450,14470,14450,803
20230719,134500,7862624670,14460,14460,14460,14450,1474
20230719,134400,7841310650,14450,14450,14450,14450,984
20230719,134300,7827091850,14430,14460,14460,14430,1801
20230719,134200,7801068800,14460,14450,14460,14450,2160
20230719,134100,7769848390,14450,14450,14450,14440,887
20230719,134000,7757031370,14450,14430,14450,14430,1436
20230719,133900,7736286040,14440,14430,14440,14430,1908
20230719,133800,7708744180,14420,14420,14440,14420,2443
20230719,133700,7673504380,14440,14400,14440,14400,2028
20230719,133600,7644277330,14400,14380,14400,14380,1612
20230719,133500,7621085430,14380,14370,14380,14360,6614
20230719,133400,7526033740,14370,14360,14370,14360,409
20230719,133300,7520156680,14360,14370,14370,14360,329
20230719,133200,7515432230,14360,14350,14360,14350,938
20230719,133100,7501963810,14360,14350,14360,14350,531
20230719,133000,7494343900,14350,14360,14360,14350,173
20230719,132900,7491860850,14360,14340,14360,14340,1135
20230719,132800,7475582250,14370,14340,14370,14340,2699
20230719,132700,7436842130,14350,14350,14350,14350,10
20230719,132600,7436698630,14350,14340,14350,14340,1445
20230719,132500,7415975610,14340,14340,14340,14340,300
20230719,132400,7411673610,14340,14330,14340,14330,734
20230719,132300,7401149310,14330,14330,14340,14330,146
20230719,132200,7399057030,14340,14340,14340,14340,489
20230719,132100,7392044770,14340,14340,14340,14340,667
20230719,132000,7382479990,14340,14330,14340,14330,833
20230719,131900,7370535790,14340,14330,14340,14330,6
20230719,131800,7370449770,14330,14330,14330,14330,1175
20230719,131700,7353612020,14330,14330,14330,14330,468
20230719,131600,7346905580,14320,14320,14320,14320,50
20230719,131500,7346189580,14320,14330,14330,14320,1730
20230719,131400,7321410080,14330,14330,14330,14320,495
20230719,131300,7314320930,14320,14330,14330,14320,444
20230719,131200,7307962450,14330,14320,14330,14320,65
20230719,131100,7307031150,14320,14340,14340,14320,2391
20230719,131000,7272766120,14330,14330,14330,14330,190
20230719,130900,7270043420,14330,14340,14340,14330,15
20230719,130800,7269828330,14340,14340,14340,14330,442
20230719,130700,7263493960,14340,14340,14340,14340,17
20230719,130600,7263250180,14330,14330,14330,14330,792
20230719,130500,7251900820,14340,14340,14340,14340,879
20230719,130400,7239295960,14340,14350,14350,14340,209
20230719,130300,7236298890,14350,14350,14350,14350,234
20230719,130200,7232940990,14350,14350,14350,14350,0
20230719,130100,7232940990,14350,14350,14350,14330,601
20230719,130000,7224321640,14350,14350,14350,14350,1
20230719,125900,7224307290,14340,14340,14350,14340,1737
20230719,125800,7199385730,14340,14350,14350,14270,7720
20230719,125700,7088886870,14350,14350,14350,14340,103
20230719,125600,7087409620,14350,14340,14350,14340,202
20230719,125500,7084512930,14340,14350,14350,14340,1622
20230719,125400,7061250990,14350,14350,14350,14350,225
20230719,125300,7058022240,14350,14350,14350,14350,167
20230719,125200,7055625790,14350,14350,14350,14350,395
20230719,125100,7049957540,14350,14350,14350,14350,282
20230719,125000,7045910840,14350,14350,14350,14350,392
20230719,124900,7040285640,14350,14340,14350,14340,41
20230719,124800,7039697340,14340,14350,14350,14340,450
20230719,124700,7033240340,14350,14340,14350,14340,112
20230719,124600,7031633190,14340,14350,14350,14340,106
20230719,124500,7030112340,14340,14350,14350,14340,187
20230719,124400,7027430660,14340,14350,14350,14340,216
20230719,124300,7024331110,14350,14350,14350,14350,228
20230719,124200,7021059310,14350,14340,14350,14340,11
20230719,124100,7020901560,14340,14340,14350,14340,1216
20230719,124000,7003462160,14350,14350,14350,14350,274
20230719,123900,6999530260,14350,14350,14350,14350,288
20230719,123800,6995397460,14350,14340,14350,14340,212
20230719,123700,6992355610,14350,14350,14350,14350,30
20230719,123600,6991925110,14350,14350,14350,14350,192
20230719,123500,6989169910,14340,14350,14350,14340,183
20230719,123400,6986543970,14350,14350,14350,14340,1345
20230719,123300,6967247230,14350,14350,14350,14350,103
20230719,123200,6965769180,14350,14350,14350,14350,2
20230719,123100,6965740480,14350,14350,14350,14350,1008
20230719,123000,6951275680,14350,14350,14350,14350,5
20230719,122900,6951203930,14340,14350,14350,14340,4321
20230719,122800,6889239720,14350,14340,14350,14340,4183
20230719,122700,6829254740,14340,14340,14340,14320,779
20230719,122600,6818084920,14340,14340,14340,14340,53
20230719,122500,6817324900,14340,14330,14340,14330,211
20230719,122400,6814301250,14330,14330,14330,14330,237
20230719,122300,6810905040,14320,14330,14330,14320,234
20230719,122200,6807552020,14320,14330,14330,14320,673
20230719,122100,6797908960,14320,14300,14330,14300,18078
20230719,122000,6539327160,14290,14300,14300,14290,228
20230719,121900,6536067760,14300,14300,14300,14290,4960
20230719,121800,6465139790,14290,14290,14290,14290,194
20230719,121700,6462367530,14300,14300,14300,14290,1407
20230719,121600,6442247830,14300,14300,14300,14300,50
20230719,121500,6441532830,14290,14300,14300,14290,453
20230719,121400,6435055530,14300,14300,14300,14300,150
20230719,121300,6432910530,14300,14300,14300,14300,139
20230719,121200,6430922830,14290,14290,14290,14290,1075
20230719,121100,6415561080,14290,14290,14290,14280,687
20230719,121000,6405743860,14280,14290,14290,14280,194
20230719,120900,6402971810,14290,14290,14290,14280,358
20230719,120800,6397856190,14290,14290,14290,14290,104
20230719,120700,6396370030,14290,14290,14290,14290,259
20230719,120600,6392668920,14290,14280,14290,14280,829
20230719,120500,6380823110,14280,14280,14290,14280,65
20230719,120400,6379894380,14290,14280,14290,14280,650
20230719,120300,6370609880,14290,14290,14290,14290,353
20230719,120200,6365565510,14290,14280,14290,14280,398
20230719,120100,6359878340,14290,14290,14290,14280,484
20230719,120000,6352965980,14290,14290,14290,14280,315
20230719,115900,6348464740,14290,14280,14290,14280,719
20230719,115800,6338196510,14280,14280,14280,14280,507
20230719,115700,6330956550,14280,14280,14280,14280,603
20230719,115600,6322345710,14280,14270,14280,14270,131
20230719,115500,6320476300,14280,14270,14280,14270,5
20230719,115400,6320404910,14280,14260,14280,14260,345
20230719,115300,6315481800,14270,14260,14270,14260,219
20230719,115200,6312357720,14270,14270,14270,14260,523
20230719,115100,6304899000,14280,14260,14280,14260,1741
20230719,115000,6280070330,14260,14260,14260,14260,284
20230719,114900,6276020490,14260,14250,14260,14250,1028
20230719,114800,6261371450,14260,14250,14260,14250,357
20230719,114700,6256284160,14260,14250,14260,14250,278
20230719,114600,6252322420,14270,14270,14270,14250,451
20230719,114500,6245895470,14270,14260,14270,14250,2174
20230719,114400,6214913910,14280,14250,14280,14250,814
20230719,114300,6203295700,14250,14260,14260,14250,898
20230719,114200,6190497560,14260,14250,14280,14250,1760
20230719,114100,6165416780,14250,14250,14250,14230,3532
20230719,114000,6115153980,14240,14260,14270,14230,4254
20230719,113900,6054556390,14250,14280,14290,14180,32042
20230719,113800,5599269810,14280,14330,14330,14230,30872
20230719,113700,5159785010,14330,14320,14330,14310,672
20230719,113600,5150166010,14340,14330,14340,14320,533
20230719,113500,5142530280,14340,14340,14340,14340,1384
20230719,113400,5122683720,14340,14320,14340,14320,2188
20230719,113300,5091344800,14320,14320,14330,14310,763
20230719,113200,5080421290,14330,14320,14330,14310,589
20230719,113100,5071991270,14330,14340,14340,14220,23039
20230719,113000,4743886750,14340,14330,14340,14310,353
20230719,112900,4738828250,14300,14340,14340,14280,2964
20230719,112800,4696365040,14350,14350,14350,14340,139
20230719,112700,4694370480,14350,14350,14350,14340,109
20230719,112600,4692806430,14350,14350,14350,14350,5
20230719,112500,4692734680,14350,14340,14350,14340,26
20230719,112400,4692361810,14340,14340,14350,14340,375
20230719,112300,4686984260,14360,14340,14360,14340,1106
20230719,112200,4671122520,14340,14340,14340,14330,365
20230719,112100,4665888620,14340,14340,14340,14340,93
20230719,112000,4664555000,14340,14330,14340,14330,1040
20230719,111900,4649651750,14330,14320,14330,14320,189
20230719,111800,4646944440,14320,14330,14360,14230,38033
20230719,111700,4104442820,14340,14320,14340,14320,2605
20230719,111600,4067138400,14320,14310,14320,14310,43
20230719,111500,4066523020,14310,14310,14320,14310,1769
20230719,111400,4041206220,14320,14320,14320,14310,1160
20230719,111300,4024606220,14320,14320,14320,14320,119
20230719,111200,4022902140,14320,14320,14320,14310,200
20230719,111100,4020039350,14320,14330,14330,14310,946
20230719,111000,4006498100,14330,14300,14330,14300,3160
20230719,110900,3961279330,14310,14310,14310,14300,357
20230719,110800,3956170670,14310,14310,14320,14300,1767
20230719,110700,3930886480,14310,14350,14350,14310,4339
20230719,110600,3868663010,14360,14360,14360,14350,251
20230719,110500,3865059550,14370,14360,14370,14350,256
20230719,110400,3861383110,14360,14370,14370,14360,334
20230719,110300,3856586310,14370,14370,14370,14360,557
20230719,110200,3848587000,14360,14370,14370,14360,574
20230719,110100,3840339240,14370,14370,14370,14360,904
20230719,110000,3827356440,14360,14370,14370,14360,207
20230719,105900,3824382760,14370,14360,14370,14300,22325
20230719,105800,3504741580,14360,14370,14370,14360,516
20230719,105700,3497327160,14380,14370,14380,14360,148
20230719,105600,3495200350,14370,14380,14380,14370,91
20230719,105500,3493891860,14380,14340,14380,14340,3310
20230719,105400,3446329940,14360,14360,14360,14350,1443
20230719,105300,3425619720,14370,14380,14380,14360,1324
20230719,105200,3406598660,14380,14390,14390,14380,2028
20230719,105100,3377435430,14390,14420,14420,14390,2310
20230719,105000,3344170610,14430,14430,14430,14410,178
20230719,104900,3341602750,14430,14410,14430,14410,499
20230719,104800,3334410680,14420,14420,14420,14420,67
20230719,104700,3333444540,14410,14420,14420,14410,4
20230719,104600,3333386870,14410,14410,14420,14410,536
20230719,104500,3325662720,14420,14420,14420,14410,347
20230719,104400,3320659990,14420,14400,14420,14400,1271
20230719,104300,3302349910,14400,14410,14410,14400,484
20230719,104200,3295379730,14410,14420,14420,14410,464
20230719,104100,3288693480,14420,14400,14420,14400,357
20230719,104000,3283548750,14430,14430,14430,14430,5
20230719,103900,3283476600,14420,14410,14420,14400,1815
20230719,103800,3257327300,14410,14410,14410,14410,230
20230719,103700,3254013000,14410,14410,14410,14400,1370
20230719,103600,3234276310,14420,14410,14420,14410,41
20230719,103500,3233685430,14410,14420,14420,14410,802
20230719,103400,3222125580,14420,14420,14420,14410,1840
20230719,103300,3195609380,14420,14420,14430,14410,1893
20230719,103200,3168325840,14420,14410,14430,14410,1068
20230719,103100,3152933030,14410,14420,14420,14390,5839
20230719,103000,3068869720,14420,14440,14440,14410,3185
20230719,102900,3022931980,14440,14440,14450,14440,858
20230719,102800,3010541820,14440,14450,14450,14440,569
20230719,102700,3002325450,14450,14460,14470,14450,1140
20230719,102600,2985842480,14460,14490,14490,14440,2773
20230719,102500,2945706290,14500,14500,14500,14500,68
20230719,102400,2944720290,14500,14500,14500,14500,6
20230719,102300,2944633290,14500,14500,14500,14500,78
20230719,102200,2943502290,14500,14500,14500,14500,96
20230719,102100,2942110290,14490,14490,14490,14490,139
20230719,102000,2940096180,14490,14490,14500,14490,240
20230719,101900,2936617350,14490,14500,14500,14490,1305
20230719,101800,2917706750,14500,14500,14500,14500,249
20230719,101700,2914096250,14500,14500,14500,14490,167
20230719,101600,2911675550,14500,14490,14500,14490,1315
20230719,101500,2892619460,14500,14500,14500,14500,206
20230719,101400,2889632460,14500,14510,14510,14500,817
20230719,101300,2877785930,14510,14500,14510,14500,692
20230719,101200,2867751380,14490,14500,14500,14490,28
20230719,101100,2867345530,14500,14490,14500,14490,873
20230719,101000,2854694660,14490,14490,14500,14480,1644
20230719,100900,2830860890,14490,14480,14490,14480,672
20230719,100800,2821123730,14480,14490,14490,14480,467
20230719,100700,2814358200,14490,14490,14490,14490,384
20230719,100600,2808794040,14490,14500,14500,14490,869
20230719,100500,2796197060,14500,14480,14510,14480,1157
20230719,100400,2779429300,14480,14460,14480,14460,96
20230719,100300,2778040820,14480,14480,14520,14380,23764
20230719,100200,2435496640,14490,14510,14520,14480,1987
20230719,100100,2406692990,14520,14530,14530,14510,823
20230719,100000,2394744180,14530,14550,14560,14530,1804
20230719,095900,2368519400,14560,14550,14560,14550,282
20230719,095800,2364415890,14550,14550,14560,14550,229
20230719,095700,2361083330,14560,14540,14560,14540,579
20230719,095600,2352660070,14560,14550,14560,14530,710
20230719,095500,2342331290,14570,14590,14590,14550,1311
20230719,095400,2323229310,14590,14570,14590,14570,6552
20230719,095300,2227666810,14570,14570,14580,14570,839
20230719,095200,2215441840,14570,14510,14580,14510,14058
20230719,095100,2011020670,14510,14490,14510,14490,3979
20230719,095000,1953313500,14490,14480,14500,14480,3038
20230719,094900,1909300950,14480,14490,14500,14480,1582
20230719,094800,1886385180,14490,14490,14500,14490,1186
20230719,094700,1869195490,14500,14480,14500,14480,816
20230719,094600,1857372410,14480,14470,14490,14470,1644
20230719,094500,1833564480,14480,14440,14480,14440,2464
20230719,094400,1797945580,14440,14440,14440,14430,1912
20230719,094300,1770337300,14440,14440,14440,14430,85
20230719,094200,1769110200,14430,14420,14440,14410,1587
20230719,094100,1746213570,14410,14410,14420,14410,714
20230719,094000,1735924390,14420,14430,14430,14400,199
20230719,093900,1733053190,14430,14390,14440,14300,17180
20230719,093800,1486653830,14420,14430,14430,14360,7143
20230719,093700,1383795410,14430,14430,14430,14420,410
20230719,093600,1377881620,14420,14430,14430,14420,250
20230719,093500,1374276460,14430,14430,14430,14420,94
20230719,093400,1372920090,14430,14430,14430,14410,2306
20230719,093300,1339670280,14430,14430,14430,14410,116
20230719,093200,1337996600,14430,14440,14440,14410,2295
20230719,093100,1304885640,14440,14400,14440,14400,2288
20230719,093000,1271924430,14400,14370,14400,14370,1629
20230719,092900,1248503130,14370,14380,14380,14370,162
20230719,092800,1246174140,14370,14380,14380,14350,383
20230719,092700,1240670990,14380,14360,14380,14360,1275
20230719,092600,1222358510,14360,14350,14360,14350,736
20230719,092500,1211795740,14350,14350,14360,14350,1362
20230719,092400,1192249610,14350,14370,14370,14350,820
20230719,092300,1180479340,14370,14370,14370,14360,2472
20230719,092200,1144976510,14370,14380,14390,14350,6354
20230719,092100,1053613020,14390,14410,14410,14390,189
20230719,092000,1050891910,14410,14360,14410,14360,734
20230719,091900,1040338940,14360,14360,14370,14360,1068
20230719,091800,1025001530,14360,14380,14380,14360,185
20230719,091700,1022343410,14380,14390,14410,14370,1463
20230719,091600,1001286710,14390,14360,14390,14350,1277
20230719,091500,982942120,14360,14350,14360,14350,1015
20230719,091400,968373150,14340,14330,14350,14330,2199
20230719,091300,936839720,14340,14350,14360,14340,2085
20230719,091200,906928100,14350,14370,14370,14340,3751
20230719,091100,853104540,14370,14410,14410,14370,4223
20230719,091000,792355320,14410,14410,14410,14400,1642
20230719,090900,768706720,14410,14430,14440,14410,2212
20230719,090800,736811460,14430,14430,14460,14400,14456
20230719,090700,528472680,14430,14420,14430,14410,2117
20230719,090600,497938130,14430,14480,14480,14420,2142
20230719,090500,467015790,14480,14500,14500,14450,11890
20230719,090400,295100880,14470,14480,14510,14470,1383
20230719,090300,275067860,14520,14520,14530,14460,7828
20230719,090200,161635780,14520,14530,14550,14520,2817
20230719,090100,120693840,14520,14470,14540,14470,6270
20230719,090000,29755560,14470,14420,14480,14420,2061