KissMeData/034230/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190700,9544545110,14120,14120,14120,14120,17269
20230720,190600,9544545110,14120,14120,14120,14120,0
20230720,190500,9544545110,14120,14120,14120,14120,0
20230720,190400,9544545110,14120,14120,14120,14120,0
20230720,190300,9544545110,14120,14120,14120,14120,0
20230720,190200,9544545110,14120,14120,14120,14120,0
20230720,190100,9544545110,14120,14120,14120,14120,0
20230720,190000,9544545110,14120,14120,14120,14120,0
20230720,185900,9544545110,14120,14120,14120,14120,0
20230720,185800,9544545110,14120,14120,14120,14120,0
20230720,185700,9544545110,14120,14120,14120,14120,0
20230720,185600,9544545110,14120,14120,14120,14120,0
20230720,185500,9544545110,14120,14120,14120,14120,0
20230720,185400,9544545110,14120,14120,14120,14120,0
20230720,185300,9544545110,14120,14120,14120,14120,0
20230720,185200,9544545110,14120,14120,14120,14120,0
20230720,185100,9544545110,14120,14120,14120,14120,0
20230720,185000,9544545110,14120,14120,14120,14120,0
20230720,184900,9544545110,14120,14120,14120,14120,0
20230720,184800,9544545110,14120,14120,14120,14120,0
20230720,184700,9544545110,14120,14120,14120,14120,0
20230720,184600,9544545110,14120,14120,14120,14120,0
20230720,184500,9544545110,14120,14120,14120,14120,0
20230720,184400,9544545110,14120,14120,14120,14120,0
20230720,184300,9544545110,14120,14120,14120,14120,0
20230720,184200,9544545110,14120,14120,14120,14120,0
20230720,184100,9544545110,14120,14120,14120,14120,0
20230720,184000,9544545110,14120,14120,14120,14120,0
20230720,183900,9544545110,14120,14120,14120,14120,0
20230720,183800,9544545110,14120,14120,14120,14120,0
20230720,183700,9544545110,14120,14120,14120,14120,17269
20230720,183600,9544545110,14120,14120,14120,14120,0
20230720,183500,9544545110,14120,14120,14120,14120,0
20230720,183400,9544545110,14120,14120,14120,14120,0
20230720,183300,9544545110,14120,14120,14120,14120,0
20230720,183200,9544545110,14120,14120,14120,14120,0
20230720,183100,9544545110,14120,14120,14120,14120,0
20230720,183000,9544545110,14120,14120,14120,14120,0
20230720,182900,9544545110,14120,14120,14120,14120,0
20230720,182800,9544545110,14120,14120,14120,14120,0
20230720,182700,9544545110,14120,14120,14120,14120,0
20230720,182600,9544545110,14120,14120,14120,14120,0
20230720,182500,9544545110,14120,14120,14120,14120,0
20230720,182400,9544545110,14120,14120,14120,14120,0
20230720,182300,9544545110,14120,14120,14120,14120,0
20230720,182200,9544545110,14120,14120,14120,14120,0
20230720,182100,9544545110,14120,14120,14120,14120,0
20230720,182000,9544545110,14120,14120,14120,14120,0
20230720,181900,9544545110,14120,14120,14120,14120,0
20230720,181800,9544545110,14120,14120,14120,14120,0
20230720,181700,9544545110,14120,14120,14120,14120,0
20230720,181600,9544545110,14120,14120,14120,14120,0
20230720,181500,9544545110,14120,14120,14120,14120,0
20230720,181400,9544545110,14120,14120,14120,14120,0
20230720,181300,9544545110,14120,14120,14120,14120,0
20230720,181200,9544545110,14120,14120,14120,14120,0
20230720,181100,9544545110,14120,14120,14120,14120,0
20230720,181000,9544545110,14120,14120,14120,14120,0
20230720,180900,9544545110,14120,14120,14120,14120,0
20230720,180800,9544545110,14120,14120,14120,14120,0
20230720,180700,9544545110,14120,14120,14120,14120,17269
20230720,180600,9544545110,14120,14120,14120,14120,0
20230720,180500,9544545110,14120,14120,14120,14120,0
20230720,180400,9544545110,14120,14120,14120,14120,0
20230720,180300,9544545110,14120,14120,14120,14120,0
20230720,180200,9544545110,14120,14120,14120,14120,0
20230720,180100,9544545110,14120,14120,14120,14120,0
20230720,180000,9544545110,14120,14120,14120,14120,0
20230720,175900,9544545110,14120,14120,14120,14120,0
20230720,175800,9544545110,14120,14120,14120,14120,0
20230720,175700,9544545110,14120,14120,14120,14120,0
20230720,175600,9544545110,14120,14120,14120,14120,0
20230720,175500,9544545110,14120,14120,14120,14120,0
20230720,175400,9544545110,14120,14120,14120,14120,0
20230720,175300,9544545110,14120,14120,14120,14120,0
20230720,175200,9544545110,14120,14120,14120,14120,0
20230720,175100,9544545110,14120,14120,14120,14120,0
20230720,175000,9544545110,14120,14120,14120,14120,0
20230720,174900,9544545110,14120,14120,14120,14120,0
20230720,174800,9544545110,14120,14120,14120,14120,0
20230720,174700,9544545110,14120,14120,14120,14120,0
20230720,174600,9544545110,14120,14120,14120,14120,0
20230720,174500,9544545110,14120,14120,14120,14120,0
20230720,174400,9544545110,14120,14120,14120,14120,0
20230720,174300,9544545110,14120,14120,14120,14120,0
20230720,174200,9544545110,14120,14120,14120,14120,0
20230720,174100,9544545110,14120,14120,14120,14120,0
20230720,174000,9544545110,14120,14120,14120,14120,0
20230720,173900,9544545110,14120,14120,14120,14120,0
20230720,173800,9544545110,14120,14120,14120,14120,0
20230720,173700,9544545110,14120,14120,14120,14120,17269
20230720,173600,9544545110,14120,14120,14120,14120,0
20230720,173500,9544545110,14120,14120,14120,14120,0
20230720,173400,9544545110,14120,14120,14120,14120,0
20230720,173300,9544545110,14120,14120,14120,14120,0
20230720,173200,9544545110,14120,14120,14120,14120,0
20230720,173100,9544545110,14120,14120,14120,14120,0
20230720,173000,9544545110,14120,14120,14120,14120,0
20230720,172900,9544545110,14120,14120,14120,14120,0
20230720,172800,9544545110,14120,14120,14120,14120,0
20230720,172700,9544545110,14120,14120,14120,14120,0
20230720,172600,9544545110,14120,14120,14120,14120,0
20230720,172500,9544545110,14120,14120,14120,14120,0
20230720,172400,9544545110,14120,14120,14120,14120,0
20230720,172300,9544545110,14120,14120,14120,14120,0
20230720,172200,9544545110,14120,14120,14120,14120,0
20230720,172100,9544545110,14120,14120,14120,14120,0
20230720,172000,9544545110,14120,14120,14120,14120,0
20230720,171900,9544545110,14120,14120,14120,14120,0
20230720,171800,9544545110,14120,14120,14120,14120,0
20230720,171700,9544545110,14120,14120,14120,14120,0
20230720,171600,9544545110,14120,14120,14120,14120,0
20230720,171500,9544545110,14120,14120,14120,14120,0
20230720,171400,9544545110,14120,14120,14120,14120,0
20230720,171300,9544545110,14120,14120,14120,14120,0
20230720,171200,9544545110,14120,14120,14120,14120,0
20230720,171100,9544545110,14120,14120,14120,14120,0
20230720,171000,9544545110,14120,14120,14120,14120,0
20230720,170900,9544545110,14120,14120,14120,14120,0
20230720,170800,9544545110,14120,14120,14120,14120,0
20230720,170700,9544545110,14120,14120,14120,14120,17269
20230720,170600,9544545110,14120,14120,14120,14120,0
20230720,170500,9544545110,14120,14120,14120,14120,0
20230720,170400,9544545110,14120,14120,14120,14120,0
20230720,170300,9544545110,14120,14120,14120,14120,0
20230720,170200,9544545110,14120,14120,14120,14120,0
20230720,170100,9544545110,14120,14120,14120,14120,0
20230720,170000,9544545110,14120,14120,14120,14120,0
20230720,165900,9544545110,14120,14120,14120,14120,0
20230720,165800,9544545110,14120,14120,14120,14120,0
20230720,165700,9544545110,14120,14120,14120,14120,0
20230720,165600,9544545110,14120,14120,14120,14120,0
20230720,165500,9544545110,14120,14120,14120,14120,0
20230720,165400,9544545110,14120,14120,14120,14120,0
20230720,165300,9544545110,14120,14120,14120,14120,0
20230720,165200,9544545110,14120,14120,14120,14120,0
20230720,165100,9544545110,14120,14120,14120,14120,0
20230720,165000,9544545110,14120,14120,14120,14120,0
20230720,164900,9544545110,14120,14120,14120,14120,0
20230720,164800,9544545110,14120,14120,14120,14120,0
20230720,164700,9544545110,14120,14120,14120,14120,0
20230720,164600,9544545110,14120,14120,14120,14120,0
20230720,164500,9544545110,14120,14120,14120,14120,0
20230720,164400,9544545110,14120,14120,14120,14120,0
20230720,164300,9544545110,14120,14120,14120,14120,0
20230720,164200,9544545110,14120,14120,14120,14120,0
20230720,164100,9544545110,14120,14120,14120,14120,0
20230720,164000,9544545110,14120,14120,14120,14120,0
20230720,163900,9544545110,14120,14120,14120,14120,0
20230720,163800,9544545110,14120,14120,14120,14120,0
20230720,163700,9544545110,14120,14120,14120,14120,17269
20230720,163600,9544545110,14120,14120,14120,14120,0
20230720,163500,9544545110,14120,14120,14120,14120,0
20230720,163400,9544545110,14120,14120,14120,14120,0
20230720,163300,9544545110,14120,14120,14120,14120,0
20230720,163200,9544545110,14120,14120,14120,14120,0
20230720,163100,9544545110,14120,14120,14120,14120,0
20230720,163000,9544545110,14120,14120,14120,14120,0
20230720,162900,9544545110,14120,14120,14120,14120,0
20230720,162800,9544545110,14120,14120,14120,14120,0
20230720,162700,9544545110,14120,14120,14120,14120,0
20230720,162600,9544545110,14120,14120,14120,14120,0
20230720,162500,9544545110,14120,14120,14120,14120,0
20230720,162400,9544545110,14120,14120,14120,14120,0
20230720,162300,9544545110,14120,14120,14120,14120,0
20230720,162200,9544545110,14120,14120,14120,14120,0
20230720,162100,9544545110,14120,14120,14120,14120,0
20230720,162000,9544545110,14120,14120,14120,14120,0
20230720,161900,9544545110,14120,14120,14120,14120,0
20230720,161800,9544545110,14120,14120,14120,14120,0
20230720,161700,9544545110,14120,14120,14120,14120,0
20230720,161600,9544545110,14120,14120,14120,14120,0
20230720,161500,9544545110,14120,14120,14120,14120,0
20230720,161400,9544545110,14120,14120,14120,14120,0
20230720,161300,9544545110,14120,14120,14120,14120,0
20230720,161200,9544545110,14120,14120,14120,14120,0
20230720,161100,9544545110,14120,14120,14120,14120,0
20230720,161000,9544545110,14120,14120,14120,14120,0
20230720,160900,9544545110,14120,14120,14120,14120,0
20230720,160800,9544545110,14120,14120,14120,14120,0
20230720,160700,9544545110,14120,14120,14120,14120,17269
20230720,160600,9544545110,14120,14120,14120,14120,0
20230720,160500,9544545110,14120,14120,14120,14120,0
20230720,160400,9544545110,14120,14120,14120,14120,0
20230720,160300,9544545110,14120,14120,14120,14120,0
20230720,160200,9544545110,14120,14120,14120,14120,0
20230720,160100,9544545110,14120,14120,14120,14120,0
20230720,160000,9544545110,14120,14120,14120,14120,0
20230720,155900,9544545110,14120,14120,14120,14120,0
20230720,155800,9544545110,14120,14120,14120,14120,0
20230720,155700,9544545110,14120,14120,14120,14120,0
20230720,155600,9544545110,14120,14120,14120,14120,0
20230720,155500,9544545110,14120,14120,14120,14120,0
20230720,155400,9544545110,14120,14120,14120,14120,0
20230720,155300,9544545110,14120,14120,14120,14120,0
20230720,155200,9544545110,14120,14120,14120,14120,0
20230720,155100,9544545110,14120,14120,14120,14120,0
20230720,155000,9544545110,14120,14120,14120,14120,0
20230720,154900,9544545110,14120,14120,14120,14120,0
20230720,154800,9544545110,14120,14120,14120,14120,0
20230720,154700,9544545110,14120,14120,14120,14120,0
20230720,154600,9544545110,14120,14120,14120,14120,0
20230720,154500,9544545110,14120,14120,14120,14120,0
20230720,154400,9544545110,14120,14120,14120,14120,0
20230720,154300,9544545110,14120,14120,14120,14120,0
20230720,154200,9544545110,14120,14120,14120,14120,0
20230720,154100,9544545110,14120,14120,14120,14120,0
20230720,154000,9544545110,14120,14120,14120,14120,0
20230720,153900,9544545110,14120,14120,14120,14120,0
20230720,153800,9544545110,14120,14120,14120,14120,0
20230720,153700,9544545110,14120,14120,14120,14120,17269
20230720,153600,9544545110,14120,14120,14120,14120,0
20230720,153500,9544545110,14120,14120,14120,14120,0
20230720,153400,9544545110,14120,14120,14120,14120,0
20230720,153300,9544545110,14120,14120,14120,14120,0
20230720,153200,9544545110,14120,14120,14120,14120,0
20230720,153100,9544545110,14120,14120,14120,14120,0
20230720,153000,9544545110,14120,14120,14120,14120,17269
20230720,152900,9300706830,14100,14100,14100,14100,0
20230720,152800,9300706830,14100,14100,14100,14100,0
20230720,152700,9300706830,14100,14100,14100,14100,0
20230720,152600,9300706830,14100,14100,14100,14100,0
20230720,152500,9300706830,14100,14100,14100,14100,0
20230720,152400,9300706830,14100,14100,14100,14100,0
20230720,152300,9300706830,14100,14100,14100,14100,0
20230720,152200,9300706830,14100,14100,14100,14100,0
20230720,152100,9300706830,14100,14100,14100,14100,0
20230720,152000,9300706830,14100,14100,14100,14100,0
20230720,151900,9300706830,14100,14100,14110,14100,1380
20230720,151800,9281246820,14100,14100,14110,14100,2174
20230720,151700,9250592980,14110,14110,14120,14100,1952
20230720,151600,9223060590,14100,14120,14120,14100,2907
20230720,151500,9182043590,14120,14120,14130,14120,3397
20230720,151400,9134077610,14120,14120,14130,14120,2117
20230720,151300,9104180370,14130,14130,14140,14120,699
20230720,151200,9094306100,14130,14140,14140,14120,1117
20230720,151100,9078522760,14130,14130,14140,14120,521
20230720,151000,9071164750,14130,14120,14140,14120,2313
20230720,150900,9038500840,14110,14110,14120,14110,2711
20230720,150800,9000248480,14120,14110,14120,14100,1380
20230720,150700,8980777020,14110,14110,14110,14100,449
20230720,150600,8974445380,14110,14110,14120,14100,2975
20230720,150500,8932472210,14100,14100,14110,14100,1765
20230720,150400,8907585530,14110,14110,14120,14100,1105
20230720,150300,8892001020,14100,14110,14120,14100,2938
20230720,150200,8850550820,14120,14120,14120,14110,923
20230720,150100,8837523030,14120,14130,14150,14110,855
20230720,150000,8825440790,14130,14130,14160,14110,2104
20230720,145900,8795712640,14130,14100,14130,14100,4143
20230720,145800,8737209000,14120,14110,14120,14100,1289
20230720,145700,8719021300,14120,14120,14120,14100,1221
20230720,145600,8701791230,14120,14120,14120,14100,1430
20230720,145500,8681616730,14120,14120,14120,14100,1064
20230720,145400,8666606740,14120,14120,14120,14100,1412
20230720,145300,8646685060,14110,14120,14120,14110,301
20230720,145200,8642437740,14110,14120,14120,14110,2404
20230720,145100,8608505430,14120,14110,14120,14100,1126
20230720,145000,8592617680,14100,14110,14120,14100,1307
20230720,144900,8574178500,14110,14110,14120,14090,1625
20230720,144800,8551260510,14100,14110,14110,14090,1841
20230720,144700,8525303730,14110,14110,14110,14090,973
20230720,144600,8511586700,14100,14110,14110,14100,1493
20230720,144500,8490533080,14110,14110,14110,14100,1305
20230720,144400,8472130080,14110,14100,14110,14100,1478
20230720,144300,8451289170,14110,14110,14110,14100,1395
20230720,144200,8431619170,14100,14100,14110,14090,657
20230720,144100,8422356020,14100,14110,14110,14100,1202
20230720,144000,8405406500,14100,14090,14120,14090,1700
20230720,143900,8381433930,14090,14110,14110,14090,1670
20230720,143800,8357887030,14100,14110,14120,14100,1030
20230720,143700,8343359400,14110,14110,14120,14100,1180
20230720,143600,8326714050,14100,14100,14120,14100,1869
20230720,143500,8300347320,14110,14100,14110,14100,1415
20230720,143400,8280394380,14100,14100,14110,14090,1768
20230720,143300,8255470810,14100,14090,14110,14090,2099
20230720,143200,8225892780,14100,14100,14110,14090,2009
20230720,143100,8197583640,14100,14100,14110,14090,3087
20230720,143000,8154065720,14100,14090,14110,14090,3614
20230720,142900,8103116160,14100,14100,14110,14090,4303
20230720,142800,8042444960,14100,14110,14110,14100,2261
20230720,142700,8010564210,14110,14100,14110,14100,1985
20230720,142600,7982571750,14110,14120,14120,14100,2046
20230720,142500,7953704390,14110,14110,14120,14110,1884
20230720,142400,7927119790,14110,14110,14120,14110,1550
20230720,142300,7905246790,14120,14110,14120,14100,2547
20230720,142200,7869309250,14110,14090,14110,14090,3884
20230720,142100,7814544980,14100,14090,14100,14080,2259
20230720,142000,7782715370,14100,14090,14100,14090,1796
20230720,141900,7757409460,14100,14080,14100,14080,1743
20230720,141800,7732853860,14080,14090,14090,14080,3925
20230720,141700,7677581320,14090,14090,14100,14080,4633
20230720,141600,7612312080,14090,14100,14100,14090,1864
20230720,141500,7586047870,14100,14090,14100,14090,2767
20230720,141400,7547055260,14090,14100,14100,14090,2048
20230720,141300,7518198260,14090,14100,14100,14080,2829
20230720,141200,7478339330,14100,14100,14110,14080,10444
20230720,141100,7331123160,14100,14110,14110,14100,2808
20230720,141000,7291524820,14100,14100,14110,14100,2232
20230720,140900,7260045750,14110,14120,14120,14110,5380
20230720,140800,7184121500,14110,14140,14140,14110,1928
20230720,140700,7156907290,14120,14120,14130,14120,2663
20230720,140600,7119294580,14130,14120,14130,14120,3055
20230720,140500,7076155450,14130,14130,14140,14120,1352
20230720,140400,7057054660,14140,14130,14140,14120,2779
20230720,140300,7017784790,14120,14130,14140,14120,3278
20230720,140200,6971482970,14130,14130,14140,14120,1427
20230720,140100,6951322920,14130,14130,14140,14130,2062
20230720,140000,6922181400,14130,14130,14160,14110,6643
20230720,135900,6828352300,14160,14160,14180,14130,21324
20230720,135800,6526694590,14170,14170,14170,14160,1576
20230720,135700,6504373230,14170,14150,14170,14150,588
20230720,135600,6496048560,14150,14150,14160,14150,1467
20230720,135500,6475283000,14160,14140,14160,14140,2136
20230720,135400,6445051610,14140,14150,14160,14140,1027
20230720,135300,6430526100,14150,14150,14160,14140,1872
20230720,135200,6404049610,14140,14140,14160,14140,1106
20230720,135100,6388401160,14150,14140,14150,14130,1813
20230720,135000,6362771610,14140,14140,14140,14120,1266
20230720,134900,6344882930,14130,14130,14130,14120,3056
20230720,134800,6301722970,14120,14140,14140,14120,1499
20230720,134700,6280545660,14130,14130,14140,14130,3190
20230720,134600,6235470760,14140,14130,14140,14130,2383
20230720,134500,6201779840,14130,14150,14150,14130,1219
20230720,134400,6184543120,14150,14150,14150,14140,1729
20230720,134300,6160092480,14140,14160,14160,14140,3745
20230720,134200,6107111770,14150,14170,14170,14150,2239
20230720,134100,6075407990,14160,14170,14180,14160,1202
20230720,134000,6058383990,14170,14200,14200,14170,8845
20230720,133900,5932931350,14190,14190,14200,14190,1181
20230720,133800,5916172900,14200,14190,14200,14190,1267
20230720,133700,5898193850,14190,14190,14200,14190,1138
20230720,133600,5882045600,14190,14200,14210,14190,522
20230720,133500,5874636240,14200,14210,14210,14200,1975
20230720,133400,5846590440,14210,14210,14220,14210,483
20230720,133300,5839727000,14210,14210,14220,14200,1699
20230720,133200,5815594720,14200,14200,14210,14200,1332
20230720,133100,5796679710,14210,14210,14220,14200,2373
20230720,133000,5762970720,14210,14210,14210,14210,1196
20230720,132900,5745975560,14220,14220,14220,14200,1158
20230720,132800,5729521350,14220,14210,14220,14200,3089
20230720,132700,5685636920,14210,14210,14220,14200,5175
20230720,132600,5612113210,14220,14220,14220,14210,2146
20230720,132500,5581609390,14220,14210,14220,14210,365
20230720,132400,5576421130,14220,14210,14220,14210,1613
20230720,132300,5553497150,14220,14220,14220,14210,2429
20230720,132200,5518974610,14210,14220,14220,14210,1389
20230720,132100,5499236790,14220,14220,14220,14210,222
20230720,132000,5496081520,14220,14230,14230,14220,3473
20230720,131900,5446685670,14230,14230,14240,14230,163
20230720,131800,5444366130,14230,14240,14240,14230,350
20230720,131700,5439384870,14230,14250,14250,14230,3259
20230720,131600,5392977490,14250,14250,14250,14240,573
20230720,131500,5384815680,14240,14240,14250,14240,1731
20230720,131400,5360164890,14240,14240,14240,14230,281
20230720,131300,5356165930,14230,14230,14240,14230,121
20230720,131200,5354444050,14230,14240,14240,14230,633
20230720,131100,5345431860,14240,14240,14240,14230,634
20230720,131000,5336406690,14230,14240,14240,14230,136
20230720,130900,5334471190,14230,14230,14230,14220,5386
20230720,130800,5257863500,14230,14240,14240,14230,381
20230720,130700,5252441120,14240,14230,14240,14230,277
20230720,130600,5248499370,14230,14230,14240,14230,96
20230720,130500,5247133260,14240,14250,14250,14230,371
20230720,130400,5241851690,14250,14240,14250,14240,252
20230720,130300,5238263120,14240,14240,14250,14240,360
20230720,130200,5233136240,14250,14240,14250,14240,117
20230720,130100,5231469890,14240,14230,14250,14230,256
20230720,130000,5227824800,14240,14240,14240,14230,219
20230720,125900,5224707070,14230,14240,14240,14230,966
20230720,125800,5210953500,14230,14230,14240,14230,365
20230720,125700,5205759060,14230,14230,14240,14230,139
20230720,125600,5203781050,14230,14230,14240,14230,294
20230720,125500,5199597390,14240,14240,14240,14230,152
20230720,125400,5197433480,14240,14230,14240,14220,1268
20230720,125300,5179391150,14230,14240,14240,14230,225
20230720,125200,5176188930,14230,14230,14240,14220,631
20230720,125100,5167210010,14220,14220,14230,14220,216
20230720,125000,5164137260,14220,14220,14230,14220,204
20230720,124900,5161236340,14230,14230,14230,14220,148
20230720,124800,5159131290,14230,14230,14240,14220,554
20230720,124700,5151248130,14240,14230,14240,14230,301
20230720,124600,5146964710,14240,14230,14240,14230,404
20230720,124500,5141215520,14230,14230,14240,14230,249
20230720,124400,5137672130,14240,14230,14240,14230,169
20230720,124300,5135267250,14240,14240,14240,14230,413
20230720,124200,5129389410,14240,14230,14240,14230,147
20230720,124100,5127297080,14240,14230,14240,14230,275
20230720,124000,5123383820,14240,14240,14240,14230,363
20230720,123900,5118217910,14240,14230,14240,14230,1791
20230720,123800,5092731700,14230,14230,14240,14230,136
20230720,123700,5090796260,14240,14240,14240,14230,303
20230720,123600,5086484260,14240,14240,14250,14240,177
20230720,123500,5083963770,14240,14240,14250,14240,247
20230720,123400,5080446420,14240,14240,14250,14240,443
20230720,123300,5074137470,14240,14250,14250,14240,178
20230720,123200,5071602690,14240,14240,14240,14240,392
20230720,123100,5066020610,14240,14250,14250,14240,185
20230720,123000,5063385450,14250,14240,14250,14240,198
20230720,122900,5060565910,14240,14240,14250,14240,271
20230720,122800,5056706850,14240,14240,14240,14230,298
20230720,122700,5052464630,14240,14240,14240,14230,392
20230720,122600,5046884370,14230,14240,14240,14230,320
20230720,122500,5042330050,14240,14250,14250,14230,289
20230720,122400,5038214850,14240,14250,14250,14230,237
20230720,122300,5034839740,14260,14240,14260,14240,1016
20230720,122200,5020364300,14230,14230,14240,14230,409
20230720,122100,5014543970,14230,14240,14250,14230,262
20230720,122000,5010813540,14250,14250,14250,14240,2122
20230720,121900,4980596120,14240,14250,14250,14240,542
20230720,121800,4972876110,14250,14260,14260,14240,58
20230720,121700,4972050060,14230,14250,14260,14230,312
20230720,121600,4967606420,14260,14250,14260,14250,324
20230720,121500,4962989180,14240,14270,14270,14240,730
20230720,121400,4952588630,14260,14250,14270,14250,1396
20230720,121300,4932692120,14250,14260,14260,14250,439
20230720,121200,4926434530,14260,14250,14260,14250,156
20230720,121100,4924211210,14260,14270,14270,14250,393
20230720,121000,4918608210,14270,14250,14270,14250,1714
20230720,120900,4894172680,14260,14250,14260,14250,658
20230720,120800,4884795770,14250,14240,14250,14240,1007
20230720,120700,4870455580,14240,14240,14240,14230,118
20230720,120600,4868776390,14240,14240,14240,14230,400
20230720,120500,4863084040,14240,14230,14240,14230,170
20230720,120400,4860663870,14230,14230,14240,14230,341
20230720,120300,4855811420,14240,14230,14240,14230,83
20230720,120200,4854630010,14240,14240,14240,14230,416
20230720,120100,4848709820,14250,14240,14250,14230,450
20230720,120000,4842304680,14240,14240,14250,14230,1382
20230720,115900,4822626930,14230,14230,14240,14220,430
20230720,115800,4816508530,14220,14230,14230,14220,362
20230720,115700,4811360790,14220,14210,14230,14210,746
20230720,115600,4800753950,14220,14220,14240,14220,1100
20230720,115500,4785111910,14230,14220,14240,14220,215
20230720,115400,4782054220,14230,14220,14240,14220,402
20230720,115300,4776336390,14230,14230,14240,14220,645
20230720,115200,4767161280,14230,14250,14250,14230,20
20230720,115100,4766876580,14220,14220,14260,14220,7367
20230720,115000,4661911960,14230,14230,14240,14230,157
20230720,114900,4659677800,14240,14220,14240,14220,1143
20230720,114800,4643413530,14230,14220,14230,14220,75
20230720,114700,4642346820,14230,14230,14230,14220,531
20230720,114600,4634794620,14230,14230,14230,14230,61
20230720,114500,4633926590,14220,14230,14240,14220,1398
20230720,114400,4614035190,14230,14230,14230,14220,185
20230720,114300,4611404410,14230,14230,14230,14220,158
20230720,114200,4609157590,14230,14230,14230,14220,480
20230720,114100,4602328520,14220,14220,14230,14220,471
20230720,114000,4595630450,14220,14230,14230,14210,238
20230720,113900,4592246400,14220,14220,14220,14210,423
20230720,113800,4586231370,14220,14220,14220,14210,699
20230720,113700,4576292890,14220,14210,14220,14210,55
20230720,113600,4575511290,14210,14220,14220,14210,201
20230720,113500,4572654880,14210,14220,14220,14210,134
20230720,113400,4570750400,14210,14220,14220,14210,316
20230720,113300,4566258260,14220,14210,14220,14210,227
20230720,113200,4563031660,14220,14220,14220,14210,139
20230720,113100,4561055550,14220,14210,14220,14210,676
20230720,113000,4551444130,14220,14210,14220,14210,107
20230720,112900,4549922620,14220,14200,14220,14190,409
20230720,112800,4544115290,14190,14200,14200,14190,166
20230720,112700,4541758560,14200,14200,14200,14190,711
20230720,112600,4531663900,14190,14200,14200,14190,102
20230720,112500,4530215700,14190,14190,14200,14190,11353
20230720,112400,4369116620,14190,14190,14200,14190,195
20230720,112300,4366349540,14200,14200,14200,14180,1079
20230720,112200,4351039690,14200,14210,14210,14190,196
20230720,112100,4348258130,14210,14190,14210,14190,403
20230720,112000,4342537190,14200,14200,14210,14180,3625
20230720,111900,4291069490,14190,14190,14200,14190,1113
20230720,111800,4275275930,14180,14200,14200,14180,2716
20230720,111700,4236738830,14200,14190,14200,14190,743
20230720,111600,4226194690,14190,14200,14200,14170,5893
20230720,111500,4142606020,14200,14190,14200,14190,469
20230720,111400,4135950850,14190,14210,14210,14190,2845
20230720,111300,4095557710,14210,14210,14210,14200,1131
20230720,111200,4079491700,14210,14210,14220,14210,636
20230720,111100,4070454090,14220,14210,14220,14210,140
20230720,111000,4068464580,14210,14210,14220,14210,352
20230720,110900,4063462330,14210,14220,14220,14210,437
20230720,110800,4057248200,14220,14230,14230,14220,642
20230720,110700,4048113840,14230,14200,14230,14200,2034
20230720,110600,4019204990,14210,14210,14210,14200,425
20230720,110500,4013166350,14210,14210,14210,14200,196
20230720,110400,4010382490,14210,14210,14210,14210,50
20230720,110300,4009671990,14200,14200,14200,14200,145
20230720,110200,4007612990,14200,14210,14210,14200,89
20230720,110100,4006348900,14200,14210,14210,14200,283
20230720,110000,4002329780,14210,14190,14210,14190,1175
20230720,105900,3985640820,14190,14200,14210,14190,460
20230720,105800,3979109830,14210,14210,14210,14190,603
20230720,105700,3970542160,14190,14200,14200,14190,548
20230720,105600,3962761090,14200,14190,14200,14190,602
20230720,105500,3954215620,14200,14200,14210,14200,667
20230720,105400,3944744210,14200,14210,14210,14200,626
20230720,105300,3935854650,14210,14200,14210,14200,342
20230720,105200,3930998010,14200,14200,14210,14200,2133
20230720,105100,3900709300,14210,14220,14220,14210,3677
20230720,105000,3848458420,14220,14220,14220,14210,376
20230720,104900,3843113000,14220,14220,14220,14220,789
20230720,104800,3831893420,14210,14210,14220,14210,672
20230720,104700,3822338510,14220,14230,14230,14210,1054
20230720,104600,3807352890,14230,14220,14230,14220,512
20230720,104500,3800071830,14230,14210,14230,14210,52
20230720,104400,3799332380,14210,14230,14230,14210,164
20230720,104300,3797001070,14230,14230,14230,14220,423
20230720,104200,3790985730,14230,14230,14240,14230,369
20230720,104100,3785734710,14240,14240,14240,14230,384
20230720,104000,3780269770,14230,14230,14240,14230,375
20230720,103900,3774933300,14220,14230,14240,14220,1085
20230720,103800,3759494640,14230,14220,14230,14220,909
20230720,103700,3746562080,14220,14210,14220,14210,836
20230720,103600,3734677970,14210,14210,14220,14210,221
20230720,103500,3731537530,14220,14220,14230,14210,336
20230720,103400,3726760970,14230,14220,14230,14220,179
20230720,103300,3724214510,14230,14220,14230,14220,492
20230720,103200,3717216580,14220,14230,14240,14210,2024
20230720,103100,3688436630,14230,14240,14240,14230,169
20230720,103000,3686031470,14240,14240,14250,14240,1192
20230720,102900,3669057170,14250,14250,14250,14240,162
20230720,102800,3666749170,14240,14240,14250,14230,2656
20230720,102700,3628923290,14230,14240,14240,14230,102
20230720,102600,3627471800,14230,14220,14230,14220,2189
20230720,102500,3596322480,14230,14210,14230,14210,1578
20230720,102400,3573885500,14210,14210,14210,14200,469
20230720,102300,3567222370,14200,14200,14210,14200,652
20230720,102200,3557960350,14200,14210,14220,14200,740
20230720,102100,3547445320,14210,14220,14230,14210,500
20230720,102000,3540336160,14220,14230,14230,14220,208
20230720,101900,3537378300,14230,14220,14230,14220,187
20230720,101800,3534718910,14220,14190,14220,14190,1866
20230720,101700,3508198550,14200,14200,14200,14190,526
20230720,101600,3500729360,14210,14200,14210,14200,366
20230720,101500,3495528560,14210,14200,14210,14200,520
20230720,101400,3488142550,14200,14200,14210,14200,357
20230720,101300,3483073050,14190,14200,14210,14190,279
20230720,101200,3479112580,14200,14210,14210,14200,209
20230720,101100,3476144520,14210,14200,14210,14190,947
20230720,101000,3462698390,14190,14190,14200,14190,477
20230720,100900,3455929720,14190,14190,14200,14190,1424
20230720,100800,3435720790,14180,14180,14190,14180,882
20230720,100700,3423213910,14190,14170,14190,14170,784
20230720,100600,3412097260,14170,14140,14170,14140,854
20230720,100500,3400008530,14150,14150,14150,14140,40
20230720,100400,3399442580,14140,14120,14140,14120,925
20230720,100300,3386368680,14120,14130,14140,14120,304
20230720,100200,3382074560,14140,14130,14140,14120,712
20230720,100100,3372014980,14130,14110,14130,14110,1087
20230720,100000,3356667770,14110,14090,14110,14090,4213
20230720,095900,3297257400,14090,14080,14100,14080,2749
20230720,095800,3258520010,14080,14090,14090,14080,980
20230720,095700,3244718350,14090,14080,14090,14080,1147
20230720,095600,3228565090,14090,14080,14090,14070,1540
20230720,095500,3206880750,14080,14090,14090,14070,4117
20230720,095400,3148913520,14080,14090,14090,14080,2171
20230720,095300,3118328830,14080,14090,14090,14080,3258
20230720,095200,3072450900,14080,14090,14090,14080,1844
20230720,095100,3046479250,14090,14100,14100,14090,2172
20230720,095000,3015873770,14100,14100,14100,14090,3223
20230720,094900,2970457120,14100,14110,14110,14090,1446
20230720,094800,2950065370,14110,14090,14110,14090,2377
20230720,094700,2916554450,14100,14100,14110,14090,2720
20230720,094600,2878203940,14100,14080,14100,14080,1676
20230720,094500,2854594690,14080,14070,14080,14060,2437
20230720,094400,2820303890,14060,14100,14100,14060,11348
20230720,094300,2660543730,14090,14110,14120,14090,5285
20230720,094200,2586027930,14110,14110,14110,14110,1037
20230720,094100,2571395860,14110,14110,14110,14100,866
20230720,094000,2559180600,14110,14110,14120,14100,2336
20230720,093900,2526230810,14110,14140,14150,14110,4487
20230720,093800,2462869640,14140,14130,14150,14130,1695
20230720,093700,2438915480,14130,14120,14130,14120,850
20230720,093600,2426909620,14110,14130,14130,14110,699
20230720,093500,2417041470,14120,14130,14130,14120,1011
20230720,093400,2402764550,14130,14150,14150,14120,2300
20230720,093300,2370268570,14150,14110,14150,14110,949
20230720,093200,2356864850,14110,14110,14120,14100,2389
20230720,093100,2323164730,14110,14100,14110,14100,3933
20230720,093000,2267685530,14100,14100,14110,14090,1811
20230720,092900,2242152720,14090,14080,14100,14070,2581
20230720,092800,2205798440,14080,14130,14130,14060,26050
20230720,092700,1838482620,14130,14140,14140,14120,9533
20230720,092600,1703809240,14140,14170,14170,14140,7439
20230720,092500,1598563040,14170,14200,14200,14160,7116
20230720,092400,1497682730,14200,14190,14200,14180,1626
20230720,092300,1474610770,14200,14190,14200,14180,2725
20230720,092200,1435950960,14190,14200,14200,14180,3497
20230720,092100,1386310280,14210,14240,14240,14210,3290
20230720,092000,1339512010,14240,14220,14250,14220,1070
20230720,091900,1324277810,14230,14270,14270,14230,1019
20230720,091800,1309776810,14270,14180,14270,14170,3469
20230720,091700,1260547170,14180,14190,14190,14170,1859
20230720,091600,1234186520,14190,14180,14190,14170,1745
20230720,091500,1209440250,14180,14180,14190,14180,1471
20230720,091400,1188581410,14180,14170,14190,14170,2128
20230720,091300,1158412120,14160,14150,14160,14130,3289
20230720,091200,1111897390,14140,14180,14180,14120,21433
20230720,091100,808562350,14180,14210,14220,14180,5538
20230720,091000,729924190,14240,14190,14240,14180,2524
20230720,090900,694102980,14190,14200,14200,14190,3018
20230720,090800,651274220,14200,14190,14220,14180,3910
20230720,090700,595765180,14190,14240,14240,14180,13765
20230720,090600,400220660,14240,14260,14270,14240,3676
20230720,090500,347835820,14270,14260,14270,14250,2341
20230720,090400,314453220,14270,14310,14320,14260,8495
20230720,090300,192997950,14310,14320,14330,14300,4050
20230720,090200,135034430,14310,14330,14330,14310,2316
20230720,090100,101870570,14340,14350,14350,14330,580
20230720,090000,93550850,14360,14460,14490,14360,6488