KissMeData/034230/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190900,11646528180,14680,14680,14680,14680,10555
20230717,190800,11646528180,14680,14680,14680,14680,0
20230717,190700,11646528180,14680,14680,14680,14680,0
20230717,190600,11646528180,14680,14680,14680,14680,0
20230717,190500,11646528180,14680,14680,14680,14680,0
20230717,190400,11646528180,14680,14680,14680,14680,0
20230717,190300,11646528180,14680,14680,14680,14680,0
20230717,190200,11646528180,14680,14680,14680,14680,0
20230717,190100,11646528180,14680,14680,14680,14680,0
20230717,190000,11646528180,14680,14680,14680,14680,0
20230717,185900,11646528180,14680,14680,14680,14680,0
20230717,185800,11646528180,14680,14680,14680,14680,0
20230717,185700,11646528180,14680,14680,14680,14680,0
20230717,185600,11646528180,14680,14680,14680,14680,0
20230717,185500,11646528180,14680,14680,14680,14680,0
20230717,185400,11646528180,14680,14680,14680,14680,0
20230717,185300,11646528180,14680,14680,14680,14680,0
20230717,185200,11646528180,14680,14680,14680,14680,0
20230717,185100,11646528180,14680,14680,14680,14680,0
20230717,185000,11646528180,14680,14680,14680,14680,0
20230717,184900,11646528180,14680,14680,14680,14680,0
20230717,184800,11646528180,14680,14680,14680,14680,0
20230717,184700,11646528180,14680,14680,14680,14680,0
20230717,184600,11646528180,14680,14680,14680,14680,0
20230717,184500,11646528180,14680,14680,14680,14680,0
20230717,184400,11646528180,14680,14680,14680,14680,0
20230717,184300,11646528180,14680,14680,14680,14680,0
20230717,184200,11646528180,14680,14680,14680,14680,0
20230717,184100,11646528180,14680,14680,14680,14680,0
20230717,184000,11646528180,14680,14680,14680,14680,0
20230717,183900,11646528180,14680,14680,14680,14680,10555
20230717,183800,11646528180,14680,14680,14680,14680,0
20230717,183700,11646528180,14680,14680,14680,14680,0
20230717,183600,11646528180,14680,14680,14680,14680,0
20230717,183500,11646528180,14680,14680,14680,14680,0
20230717,183400,11646528180,14680,14680,14680,14680,0
20230717,183300,11646528180,14680,14680,14680,14680,0
20230717,183200,11646528180,14680,14680,14680,14680,0
20230717,183100,11646528180,14680,14680,14680,14680,0
20230717,183000,11646528180,14680,14680,14680,14680,0
20230717,182900,11646528180,14680,14680,14680,14680,0
20230717,182800,11646528180,14680,14680,14680,14680,0
20230717,182700,11646528180,14680,14680,14680,14680,0
20230717,182600,11646528180,14680,14680,14680,14680,0
20230717,182500,11646528180,14680,14680,14680,14680,0
20230717,182400,11646528180,14680,14680,14680,14680,0
20230717,182300,11646528180,14680,14680,14680,14680,0
20230717,182200,11646528180,14680,14680,14680,14680,0
20230717,182100,11646528180,14680,14680,14680,14680,0
20230717,182000,11646528180,14680,14680,14680,14680,0
20230717,181900,11646528180,14680,14680,14680,14680,0
20230717,181800,11646528180,14680,14680,14680,14680,0
20230717,181700,11646528180,14680,14680,14680,14680,0
20230717,181600,11646528180,14680,14680,14680,14680,0
20230717,181500,11646528180,14680,14680,14680,14680,0
20230717,181400,11646528180,14680,14680,14680,14680,0
20230717,181300,11646528180,14680,14680,14680,14680,0
20230717,181200,11646528180,14680,14680,14680,14680,0
20230717,181100,11646528180,14680,14680,14680,14680,0
20230717,181000,11646528180,14680,14680,14680,14680,0
20230717,180900,11646528180,14680,14680,14680,14680,10555
20230717,180800,11646528180,14680,14680,14680,14680,0
20230717,180700,11646528180,14680,14680,14680,14680,0
20230717,180600,11646528180,14680,14680,14680,14680,0
20230717,180500,11646528180,14680,14680,14680,14680,0
20230717,180400,11646528180,14680,14680,14680,14680,0
20230717,180300,11646528180,14680,14680,14680,14680,0
20230717,180200,11646528180,14680,14680,14680,14680,0
20230717,180100,11646528180,14680,14680,14680,14680,0
20230717,180000,11646528180,14680,14680,14680,14680,0
20230717,175900,11646528180,14680,14680,14680,14680,0
20230717,175800,11646528180,14680,14680,14680,14680,0
20230717,175700,11646528180,14680,14680,14680,14680,0
20230717,175600,11646528180,14680,14680,14680,14680,0
20230717,175500,11646528180,14680,14680,14680,14680,0
20230717,175400,11646528180,14680,14680,14680,14680,0
20230717,175300,11646528180,14680,14680,14680,14680,0
20230717,175200,11646528180,14680,14680,14680,14680,0
20230717,175100,11646528180,14680,14680,14680,14680,0
20230717,175000,11646528180,14680,14680,14680,14680,0
20230717,174900,11646528180,14680,14680,14680,14680,0
20230717,174800,11646528180,14680,14680,14680,14680,0
20230717,174700,11646528180,14680,14680,14680,14680,0
20230717,174600,11646528180,14680,14680,14680,14680,0
20230717,174500,11646528180,14680,14680,14680,14680,0
20230717,174400,11646528180,14680,14680,14680,14680,0
20230717,174300,11646528180,14680,14680,14680,14680,0
20230717,174200,11646528180,14680,14680,14680,14680,0
20230717,174100,11646528180,14680,14680,14680,14680,0
20230717,174000,11646528180,14680,14680,14680,14680,0
20230717,173900,11646528180,14680,14680,14680,14680,10555
20230717,173800,11646528180,14680,14680,14680,14680,0
20230717,173700,11646528180,14680,14680,14680,14680,0
20230717,173600,11646528180,14680,14680,14680,14680,0
20230717,173500,11646528180,14680,14680,14680,14680,0
20230717,173400,11646528180,14680,14680,14680,14680,0
20230717,173300,11646528180,14680,14680,14680,14680,0
20230717,173200,11646528180,14680,14680,14680,14680,0
20230717,173100,11646528180,14680,14680,14680,14680,0
20230717,173000,11646528180,14680,14680,14680,14680,0
20230717,172900,11646528180,14680,14680,14680,14680,0
20230717,172800,11646528180,14680,14680,14680,14680,0
20230717,172700,11646528180,14680,14680,14680,14680,0
20230717,172600,11646528180,14680,14680,14680,14680,0
20230717,172500,11646528180,14680,14680,14680,14680,0
20230717,172400,11646528180,14680,14680,14680,14680,0
20230717,172300,11646528180,14680,14680,14680,14680,0
20230717,172200,11646528180,14680,14680,14680,14680,0
20230717,172100,11646528180,14680,14680,14680,14680,0
20230717,172000,11646528180,14680,14680,14680,14680,0
20230717,171900,11646528180,14680,14680,14680,14680,0
20230717,171800,11646528180,14680,14680,14680,14680,0
20230717,171700,11646528180,14680,14680,14680,14680,0
20230717,171600,11646528180,14680,14680,14680,14680,0
20230717,171500,11646528180,14680,14680,14680,14680,0
20230717,171400,11646528180,14680,14680,14680,14680,0
20230717,171300,11646528180,14680,14680,14680,14680,0
20230717,171200,11646528180,14680,14680,14680,14680,0
20230717,171100,11646528180,14680,14680,14680,14680,0
20230717,171000,11646528180,14680,14680,14680,14680,0
20230717,170900,11646528180,14680,14680,14680,14680,10555
20230717,170800,11646528180,14680,14680,14680,14680,0
20230717,170700,11646528180,14680,14680,14680,14680,0
20230717,170600,11646528180,14680,14680,14680,14680,0
20230717,170500,11646528180,14680,14680,14680,14680,0
20230717,170400,11646528180,14680,14680,14680,14680,0
20230717,170300,11646528180,14680,14680,14680,14680,0
20230717,170200,11646528180,14680,14680,14680,14680,0
20230717,170100,11646528180,14680,14680,14680,14680,0
20230717,170000,11646528180,14680,14680,14680,14680,0
20230717,165900,11646528180,14680,14680,14680,14680,0
20230717,165800,11646528180,14680,14680,14680,14680,0
20230717,165700,11646528180,14680,14680,14680,14680,0
20230717,165600,11646528180,14680,14680,14680,14680,0
20230717,165500,11646528180,14680,14680,14680,14680,0
20230717,165400,11646528180,14680,14680,14680,14680,0
20230717,165300,11646528180,14680,14680,14680,14680,0
20230717,165200,11646528180,14680,14680,14680,14680,0
20230717,165100,11646528180,14680,14680,14680,14680,0
20230717,165000,11646528180,14680,14680,14680,14680,0
20230717,164900,11646528180,14680,14680,14680,14680,0
20230717,164800,11646528180,14680,14680,14680,14680,0
20230717,164700,11646528180,14680,14680,14680,14680,0
20230717,164600,11646528180,14680,14680,14680,14680,0
20230717,164500,11646528180,14680,14680,14680,14680,0
20230717,164400,11646528180,14680,14680,14680,14680,0
20230717,164300,11646528180,14680,14680,14680,14680,0
20230717,164200,11646528180,14680,14680,14680,14680,0
20230717,164100,11646528180,14680,14680,14680,14680,0
20230717,164000,11646528180,14680,14680,14680,14680,0
20230717,163900,11646528180,14680,14680,14680,14680,10555
20230717,163800,11646528180,14680,14680,14680,14680,0
20230717,163700,11646528180,14680,14680,14680,14680,0
20230717,163600,11646528180,14680,14680,14680,14680,0
20230717,163500,11646528180,14680,14680,14680,14680,0
20230717,163400,11646528180,14680,14680,14680,14680,0
20230717,163300,11646528180,14680,14680,14680,14680,0
20230717,163200,11646528180,14680,14680,14680,14680,0
20230717,163100,11646528180,14680,14680,14680,14680,0
20230717,163000,11646528180,14680,14680,14680,14680,0
20230717,162900,11646528180,14680,14680,14680,14680,0
20230717,162800,11646528180,14680,14680,14680,14680,0
20230717,162700,11646528180,14680,14680,14680,14680,0
20230717,162600,11646528180,14680,14680,14680,14680,0
20230717,162500,11646528180,14680,14680,14680,14680,0
20230717,162400,11646528180,14680,14680,14680,14680,0
20230717,162300,11646528180,14680,14680,14680,14680,0
20230717,162200,11646528180,14680,14680,14680,14680,0
20230717,162100,11646528180,14680,14680,14680,14680,0
20230717,162000,11646528180,14680,14680,14680,14680,0
20230717,161900,11646528180,14680,14680,14680,14680,0
20230717,161800,11646528180,14680,14680,14680,14680,0
20230717,161700,11646528180,14680,14680,14680,14680,0
20230717,161600,11646528180,14680,14680,14680,14680,0
20230717,161500,11646528180,14680,14680,14680,14680,0
20230717,161400,11646528180,14680,14680,14680,14680,0
20230717,161300,11646528180,14680,14680,14680,14680,0
20230717,161200,11646528180,14680,14680,14680,14680,0
20230717,161100,11646528180,14680,14680,14680,14680,0
20230717,161000,11646528180,14680,14680,14680,14680,0
20230717,160900,11646528180,14680,14680,14680,14680,10555
20230717,160800,11646528180,14680,14680,14680,14680,0
20230717,160700,11646528180,14680,14680,14680,14680,0
20230717,160600,11646528180,14680,14680,14680,14680,0
20230717,160500,11646528180,14680,14680,14680,14680,0
20230717,160400,11646528180,14680,14680,14680,14680,0
20230717,160300,11646528180,14680,14680,14680,14680,0
20230717,160200,11646528180,14680,14680,14680,14680,0
20230717,160100,11646528180,14680,14680,14680,14680,0
20230717,160000,11646528180,14680,14680,14680,14680,0
20230717,155900,11646528180,14680,14680,14680,14680,0
20230717,155800,11646528180,14680,14680,14680,14680,0
20230717,155700,11646528180,14680,14680,14680,14680,0
20230717,155600,11646528180,14680,14680,14680,14680,0
20230717,155500,11646528180,14680,14680,14680,14680,0
20230717,155400,11646528180,14680,14680,14680,14680,0
20230717,155300,11646528180,14680,14680,14680,14680,0
20230717,155200,11646528180,14680,14680,14680,14680,0
20230717,155100,11646528180,14680,14680,14680,14680,0
20230717,155000,11646528180,14680,14680,14680,14680,0
20230717,154900,11646528180,14680,14680,14680,14680,0
20230717,154800,11646528180,14680,14680,14680,14680,0
20230717,154700,11646528180,14680,14680,14680,14680,0
20230717,154600,11646528180,14680,14680,14680,14680,0
20230717,154500,11646528180,14680,14680,14680,14680,0
20230717,154400,11646528180,14680,14680,14680,14680,0
20230717,154300,11646528180,14680,14680,14680,14680,0
20230717,154200,11646528180,14680,14680,14680,14680,0
20230717,154100,11646528180,14680,14680,14680,14680,0
20230717,154000,11646528180,14680,14680,14680,14680,0
20230717,153900,11646528180,14680,14680,14680,14680,10555
20230717,153800,11646528180,14680,14680,14680,14680,0
20230717,153700,11646528180,14680,14680,14680,14680,0
20230717,153600,11646528180,14680,14680,14680,14680,0
20230717,153500,11646528180,14680,14680,14680,14680,0
20230717,153400,11646528180,14680,14680,14680,14680,0
20230717,153300,11646528180,14680,14680,14680,14680,0
20230717,153200,11646528180,14680,14680,14680,14680,0
20230717,153100,11646528180,14680,14680,14680,14680,0
20230717,153000,11646528180,14680,14680,14680,14680,10555
20230717,152900,11491580780,14700,14700,14700,14700,0
20230717,152800,11491580780,14700,14700,14700,14700,0
20230717,152700,11491580780,14700,14700,14700,14700,0
20230717,152600,11491580780,14700,14700,14700,14700,0
20230717,152500,11491580780,14700,14700,14700,14700,0
20230717,152400,11491580780,14700,14700,14700,14700,0
20230717,152300,11491580780,14700,14700,14700,14700,0
20230717,152200,11491580780,14700,14700,14700,14700,0
20230717,152100,11491580780,14700,14700,14700,14700,0
20230717,152000,11491580780,14700,14700,14700,14700,0
20230717,151900,11491580780,14700,14700,14720,14690,350
20230717,151800,11486434650,14720,14700,14720,14670,7558
20230717,151700,11375414110,14710,14720,14730,14700,3037
20230717,151600,11330734320,14730,14730,14730,14720,134
20230717,151500,11328761330,14730,14730,14730,14720,376
20230717,151400,11323226520,14730,14730,14730,14720,419
20230717,151300,11317057050,14730,14730,14730,14720,319
20230717,151200,11312360700,14730,14720,14730,14720,742
20230717,151100,11301433910,14730,14710,14730,14710,80
20230717,151000,11300256620,14710,14720,14730,14710,741
20230717,150900,11289349600,14720,14730,14740,14720,2533
20230717,150800,11252057000,14730,14740,14740,14730,2173
20230717,150700,11220047990,14740,14740,14740,14730,283
20230717,150600,11215877380,14730,14740,14750,14730,2375
20230717,150500,11180857960,14740,14740,14750,14740,381
20230717,150400,11175240540,14740,14750,14750,14740,996
20230717,150300,11160557440,14750,14740,14750,14740,846
20230717,150200,11148082950,14750,14750,14750,14740,705
20230717,150100,11137689200,14740,14740,14750,14730,1248
20230717,150000,11119295120,14740,14730,14740,14720,1971
20230717,145900,11090252490,14730,14720,14740,14720,1865
20230717,145800,11062782870,14730,14730,14730,14720,323
20230717,145700,11058028220,14730,14720,14730,14720,887
20230717,145600,11044970010,14720,14720,14730,14720,1035
20230717,145500,11029734730,14730,14720,14730,14720,496
20230717,145400,11022433250,14720,14720,14730,14710,853
20230717,145300,11009876410,14720,14700,14720,14700,2346
20230717,145200,10975379940,14710,14700,14720,14700,2646
20230717,145100,10936480540,14700,14710,14720,14700,1023
20230717,145000,10921431700,14720,14710,14720,14710,232
20230717,144900,10918018900,14700,14710,14710,14700,2571
20230717,144800,10880209030,14720,14720,14740,14710,651
20230717,144700,10870626070,14710,14730,14730,14710,367
20230717,144600,10865226000,14720,14720,14740,14710,984
20230717,144500,10850747660,14710,14720,14730,14710,330
20230717,144400,10845890410,14720,14730,14730,14720,442
20230717,144300,10839384140,14740,14710,14740,14710,736
20230717,144200,10828544130,14710,14730,14730,14710,531
20230717,144100,10820729570,14730,14720,14740,14720,646
20230717,144000,10811213470,14720,14710,14730,14710,733
20230717,143900,10800423590,14720,14710,14730,14710,2683
20230717,143800,10760916460,14710,14700,14710,14700,134
20230717,143700,10758945780,14700,14700,14710,14700,698
20230717,143600,10748680140,14700,14710,14720,14700,1249
20230717,143500,10730311360,14710,14700,14720,14700,1568
20230717,143400,10707246690,14700,14700,14710,14700,502
20230717,143300,10699866220,14700,14700,14710,14700,374
20230717,143200,10694367450,14700,14710,14710,14700,493
20230717,143100,10687116820,14710,14700,14710,14700,986
20230717,143000,10672620270,14700,14710,14710,14700,578
20230717,142900,10664121690,14710,14710,14710,14700,1357
20230717,142800,10644167130,14700,14710,14720,14700,351
20230717,142700,10639003920,14710,14700,14710,14690,1330
20230717,142600,10619457250,14700,14700,14700,14690,954
20230717,142500,10605435050,14700,14700,14710,14700,1745
20230717,142400,10579781640,14700,14700,14710,14700,761
20230717,142300,10568594320,14700,14690,14700,14680,396
20230717,142200,10562777490,14690,14700,14710,14690,1387
20230717,142100,10542391990,14700,14700,14730,14700,441
20230717,142000,10535904800,14700,14680,14700,14680,948
20230717,141900,10521975080,14690,14700,14700,14680,2521
20230717,141800,10484936870,14700,14700,14710,14700,887
20230717,141700,10471897020,14700,14710,14710,14700,629
20230717,141600,10462648230,14710,14700,14710,14700,879
20230717,141500,10449722520,14700,14720,14730,14700,2174
20230717,141400,10417739680,14720,14720,14730,14720,2272
20230717,141300,10384293120,14720,14730,14730,14720,1578
20230717,141200,10361064710,14720,14720,14730,14720,1365
20230717,141100,10340970900,14720,14720,14720,14720,614
20230717,141000,10331932820,14720,14720,14720,14710,705
20230717,140900,10321556690,14720,14710,14730,14710,698
20230717,140800,10311283420,14710,14710,14710,14700,1975
20230717,140700,10282237830,14710,14700,14710,14700,1173
20230717,140600,10264983820,14710,14700,14720,14700,859
20230717,140500,10252351300,14700,14690,14710,14690,1748
20230717,140400,10226658870,14700,14700,14710,14700,1382
20230717,140300,10206343380,14700,14700,14710,14700,1285
20230717,140200,10187453110,14700,14690,14700,14680,1555
20230717,140100,10164610600,14680,14690,14700,14680,888
20230717,140000,10151567750,14700,14700,14710,14690,843
20230717,135900,10139180970,14690,14690,14690,14680,1278
20230717,135800,10120419590,14690,14690,14700,14690,1319
20230717,135700,10101043470,14700,14680,14700,14680,3242
20230717,135600,10053401910,14680,14680,14690,14680,956
20230717,135500,10039366860,14680,14680,14680,14670,1738
20230717,135400,10013865490,14680,14680,14680,14670,1097
20230717,135300,9997765960,14680,14680,14690,14680,911
20230717,135200,9984391020,14680,14690,14690,14680,600
20230717,135100,9975582700,14700,14680,14700,14680,2702
20230717,135000,9935893180,14690,14680,14690,14680,346
20230717,134900,9930813020,14690,14670,14690,14670,2308
20230717,134800,9896938140,14670,14670,14680,14670,1762
20230717,134700,9871088590,14680,14680,14680,14670,833
20230717,134600,9858867710,14670,14670,14680,14670,549
20230717,134500,9850813410,14670,14670,14690,14670,1104
20230717,134400,9834613100,14680,14670,14680,14660,1378
20230717,134300,9814397150,14670,14660,14680,14660,637
20230717,134200,9805051900,14660,14660,14670,14660,1000
20230717,134100,9790389440,14660,14610,14670,14610,3463
20230717,134000,9739698200,14600,14610,14610,14600,807
20230717,133900,9727911530,14610,14600,14610,14600,632
20230717,133800,9718681670,14600,14600,14620,14600,1614
20230717,133700,9695109700,14610,14600,14610,14600,529
20230717,133600,9687384830,14600,14600,14620,14590,1006
20230717,133500,9672693120,14600,14600,14600,14590,1359
20230717,133400,9652860140,14590,14600,14600,14590,1389
20230717,133300,9632594610,14590,14600,14600,14590,1493
20230717,133200,9610810770,14590,14590,14600,14590,941
20230717,133100,9597081240,14590,14590,14600,14590,792
20230717,133000,9585525740,14590,14590,14600,14590,2045
20230717,132900,9555679890,14590,14580,14620,14580,1981
20230717,132800,9526754290,14580,14580,14590,14580,3118
20230717,132700,9481272830,14590,14590,14600,14580,2584
20230717,132600,9443590690,14590,14600,14600,14590,12865
20230717,132500,9255883760,14600,14600,14600,14600,2798
20230717,132400,9215032960,14600,14600,14610,14590,5355
20230717,132300,9136849050,14600,14610,14610,14600,3392
20230717,132200,9087320900,14610,14600,14610,14600,1096
20230717,132100,9071315950,14610,14600,14620,14600,1725
20230717,132000,9046122910,14600,14610,14610,14600,1818
20230717,131900,9019577100,14600,14620,14620,14600,1080
20230717,131800,9003804100,14610,14600,14610,14600,1388
20230717,131700,8983530140,14610,14610,14610,14600,2235
20230717,131600,8950890730,14600,14610,14610,14600,1522
20230717,131500,8928665380,14600,14610,14610,14600,1305
20230717,131400,8909607020,14600,14610,14610,14600,1563
20230717,131300,8886782270,14610,14610,14610,14600,1377
20230717,131200,8866671860,14610,14610,14610,14600,1229
20230717,131100,8848720660,14600,14610,14610,14600,1132
20230717,131000,8832190910,14600,14610,14620,14600,3546
20230717,130900,8780386250,14610,14610,14620,14610,1809
20230717,130800,8753954420,14610,14620,14620,14610,1707
20230717,130700,8729002390,14610,14620,14620,14610,1983
20230717,130600,8700021090,14630,14610,14630,14610,1222
20230717,130500,8682157830,14610,14610,14620,14610,1018
20230717,130400,8667283600,14610,14610,14620,14610,916
20230717,130300,8653899920,14610,14610,14630,14600,2156
20230717,130200,8622397730,14610,14610,14610,14600,2781
20230717,130100,8581773680,14620,14610,14620,14610,1804
20230717,130000,8555413250,14620,14620,14620,14610,2007
20230717,125900,8526086870,14620,14610,14620,14610,1014
20230717,125800,8511270650,14610,14610,14620,14610,2916
20230717,125700,8468666010,14610,14620,14620,14610,1639
20230717,125600,8444717270,14610,14620,14620,14610,1578
20230717,125500,8421656580,14610,14610,14620,14610,741
20230717,125400,8410825560,14610,14620,14620,14610,1519
20230717,125300,8388628480,14620,14620,14630,14610,1742
20230717,125200,8363167990,14620,14610,14620,14610,1439
20230717,125100,8342138810,14610,14620,14620,14610,1742
20230717,125000,8316681940,14620,14620,14620,14610,2284
20230717,124900,8283301950,14620,14620,14620,14610,1681
20230717,124800,8258729350,14620,14620,14630,14620,1633
20230717,124700,8234853070,14620,14620,14630,14620,947
20230717,124600,8221007790,14620,14610,14630,14610,1788
20230717,124500,8194866220,14610,14620,14620,14610,2199
20230717,124400,8162721100,14620,14620,14630,14620,1688
20230717,124300,8138039930,14620,14630,14630,14620,1488
20230717,124200,8116283190,14630,14640,14640,14620,2552
20230717,124100,8078952790,14640,14630,14640,14630,950
20230717,124000,8065054240,14630,14630,14640,14620,4682
20230717,123900,7996596760,14640,14620,14640,14620,1157
20230717,123800,7979672140,14620,14620,14630,14620,1469
20230717,123700,7958193010,14620,14620,14630,14620,1098
20230717,123600,7942137800,14620,14640,14640,14620,1166
20230717,123500,7925077080,14640,14630,14640,14620,4741
20230717,123400,7855722260,14630,14630,14630,14630,1037
20230717,123300,7840550950,14630,14630,14640,14630,1190
20230717,123200,7823139350,14630,14630,14640,14630,469
20230717,123100,7816275840,14630,14640,14640,14630,1267
20230717,123000,7797734600,14630,14630,14640,14630,813
20230717,122900,7785835750,14630,14630,14640,14630,2490
20230717,122800,7749395140,14630,14630,14640,14630,664
20230717,122700,7739679770,14640,14630,14650,14630,1658
20230717,122600,7715413200,14630,14630,14650,14630,1378
20230717,122500,7695251510,14640,14640,14640,14630,1567
20230717,122400,7672312860,14630,14640,14670,14630,1166
20230717,122300,7655240800,14640,14640,14650,14630,1395
20230717,122200,7634824880,14630,14640,14640,14630,1167
20230717,122100,7617749460,14640,14630,14640,14630,1983
20230717,122000,7588734810,14630,14630,14640,14630,1329
20230717,121900,7569288360,14640,14650,14650,14640,1165
20230717,121800,7552231750,14640,14650,14670,14640,1392
20230717,121700,7531840420,14640,14640,14670,14630,1396
20230717,121600,7511407560,14640,14650,14650,14630,9865
20230717,121500,7366952650,14650,14650,14670,14650,2694
20230717,121400,7327483670,14650,14660,14680,14650,2311
20230717,121300,7293609800,14660,14660,14660,14650,2153
20230717,121200,7262050520,14650,14660,14670,14650,8844
20230717,121100,7132404120,14670,14670,14670,14660,1053
20230717,121000,7116963340,14670,14670,14680,14660,1273
20230717,120900,7098289380,14670,14670,14680,14660,2781
20230717,120800,7057488060,14670,14670,14680,14660,1566
20230717,120700,7034522430,14670,14670,14670,14670,1055
20230717,120600,7019045580,14670,14680,14680,14670,918
20230717,120500,7005574800,14670,14670,14680,14670,985
20230717,120400,6991124140,14670,14680,14680,14670,943
20230717,120300,6977289080,14670,14660,14680,14660,2226
20230717,120200,6944633480,14670,14660,14670,14660,818
20230717,120100,6932634740,14660,14680,14680,14660,2133
20230717,120000,6901353120,14680,14660,14680,14660,1593
20230717,115900,6877992910,14670,14660,14670,14660,1538
20230717,115800,6855437310,14670,14660,14670,14660,991
20230717,115700,6840902150,14670,14680,14680,14660,3340
20230717,115600,6791906970,14670,14690,14690,14670,501
20230717,115500,6784554940,14700,14670,14700,14670,730
20230717,115400,6773842710,14670,14670,14700,14660,1758
20230717,115300,6748031730,14670,14660,14670,14660,1687
20230717,115200,6723295580,14660,14670,14680,14660,1555
20230717,115100,6700494580,14660,14680,14680,14660,1287
20230717,115000,6681623160,14660,14670,14680,14660,1191
20230717,114900,6664158540,14660,14670,14680,14660,875
20230717,114800,6651323920,14670,14650,14690,14650,1269
20230717,114700,6632711250,14650,14660,14660,14650,572
20230717,114600,6624326630,14660,14650,14660,14650,563
20230717,114500,6616073900,14650,14650,14700,14650,1047
20230717,114400,6600723040,14660,14660,14660,14660,766
20230717,114300,6589493480,14660,14660,14660,14660,1095
20230717,114200,6573440780,14660,14650,14660,14650,1807
20230717,114100,6546964160,14660,14660,14660,14650,1449
20230717,114000,6525726050,14660,14660,14660,14650,1964
20230717,113900,6496935740,14660,14670,14670,14650,8347
20230717,113800,6374549000,14670,14680,14690,14670,1714
20230717,113700,6349401620,14680,14690,14690,14670,1122
20230717,113600,6332931930,14680,14680,14690,14670,1374
20230717,113500,6312759050,14690,14680,14690,14670,1518
20230717,113400,6290479230,14680,14680,14680,14670,1440
20230717,113300,6269340850,14680,14670,14680,14670,1353
20230717,113200,6249483520,14670,14680,14680,14670,1565
20230717,113100,6226513700,14670,14680,14690,14670,2216
20230717,113000,6193987760,14670,14680,14690,14670,3921
20230717,112900,6136415660,14680,14680,14680,14670,2355
20230717,112800,6101853920,14690,14700,14700,14680,2339
20230717,112700,6067496260,14700,14680,14700,14680,1265
20230717,112600,6048919110,14690,14680,14720,14670,1288
20230717,112500,6029996290,14680,14690,14700,14670,2052
20230717,112400,5999867980,14680,14680,14690,14680,1007
20230717,112300,5985083110,14680,14690,14690,14670,3569
20230717,112200,5932682800,14690,14690,14700,14680,3851
20230717,112100,5876120050,14690,14680,14700,14680,3590
20230717,112000,5823402760,14680,14700,14700,14680,6285
20230717,111900,5731072550,14700,14690,14710,14680,3451
20230717,111800,5680363250,14690,14690,14700,14680,9244
20230717,111700,5544579250,14690,14740,14750,14680,16170
20230717,111600,5306766990,14740,14780,14790,14740,19254
20230717,111500,5022570000,14780,14780,14790,14770,3472
20230717,111400,4971256460,14790,14780,14790,14780,270
20230717,111300,4967265470,14780,14790,14790,14780,3690
20230717,111200,4912722510,14780,14810,14820,14780,15201
20230717,111100,4687762320,14810,14810,14820,14800,3040
20230717,111000,4642737600,14810,14820,14820,14810,960
20230717,110900,4628519900,14810,14810,14830,14800,1560
20230717,110800,4605413900,14810,14810,14820,14810,1731
20230717,110700,4579777780,14810,14810,14810,14800,584
20230717,110600,4571129600,14810,14800,14820,14800,1156
20230717,110500,4554012950,14810,14800,14820,14800,1422
20230717,110400,4532951690,14800,14820,14830,14800,5475
20230717,110300,4451853320,14810,14810,14840,14810,1689
20230717,110200,4426825830,14820,14830,14830,14810,2192
20230717,110100,4394333870,14830,14820,14830,14820,1067
20230717,110000,4378515970,14820,14810,14840,14810,2551
20230717,105900,4340714100,14810,14820,14830,14810,5019
20230717,105800,4266335980,14830,14830,14830,14820,2445
20230717,105700,4230087960,14830,14830,14860,14820,1301
20230717,105600,4210796650,14820,14830,14840,14820,2884
20230717,105500,4168027730,14840,14850,14850,14830,1909
20230717,105400,4139695380,14850,14840,14860,14840,1137
20230717,105300,4122813950,14840,14860,14860,14840,3484
20230717,105200,4071069830,14860,14880,14890,14860,1335
20230717,105100,4051212880,14870,14900,14910,14870,5141
20230717,105000,3974632950,14900,14920,14920,14900,985
20230717,104900,3959954000,14920,14910,14920,14900,1374
20230717,104800,3939471160,14910,14910,14910,14900,673
20230717,104700,3929438250,14910,14910,14920,14900,3949
20230717,104600,3870559080,14920,14920,14920,14910,463
20230717,104500,3863655620,14910,14910,14920,14910,1080
20230717,104400,3847549220,14910,14900,14930,14900,995
20230717,104300,3832717990,14900,14930,14930,14900,2918
20230717,104200,3789200450,14930,14940,14950,14930,1065
20230717,104100,3773296370,14930,14910,14930,14910,2609
20230717,104000,3734359140,14920,14920,14930,14900,5875
20230717,103900,3646684910,14920,14930,14940,14920,1391
20230717,103800,3625917070,14940,14950,14960,14940,3875
20230717,103700,3567977750,14950,14950,14970,14950,862
20230717,103600,3555087930,14950,14950,14980,14950,1011
20230717,103500,3539968210,14950,14950,14970,14900,10851
20230717,103400,3378150020,14960,14970,14970,14960,1404
20230717,103300,3357136610,14970,14980,14990,14970,808
20230717,103200,3345034930,14980,14980,14980,14970,781
20230717,103100,3333335570,14980,14980,14980,14970,652
20230717,103000,3323571220,14980,14990,15000,14980,1404
20230717,102900,3302528960,14980,14980,14990,14980,1269
20230717,102800,3283514490,14980,14990,15000,14980,864
20230717,102700,3270563120,14980,14990,15000,14980,1317
20230717,102600,3250826440,14980,14990,15000,14980,1143
20230717,102500,3233692630,14980,14980,14990,14980,517
20230717,102400,3225944620,14980,14990,14990,14980,1883
20230717,102300,3197731580,14990,14990,15000,14990,1186
20230717,102200,3179950880,14990,15000,15000,14980,2553
20230717,102100,3141660020,14980,14970,15000,14970,2908
20230717,102000,3098085760,14970,14950,14970,14950,2119
20230717,101900,3066365710,14970,14940,14970,14940,3037
20230717,101800,3020935260,14940,14940,14960,14930,872
20230717,101700,3007906470,14960,14950,14960,14950,1226
20230717,101600,2989573030,14940,14940,14940,14940,316
20230717,101500,2984851990,14950,14960,14970,14950,709
20230717,101400,2974248860,14950,14950,14960,14950,671
20230717,101300,2964212410,14960,14940,14960,14940,1303
20230717,101200,2944730360,14940,14910,14940,14910,745
20230717,101100,2933602190,14900,14890,14900,14890,486
20230717,101000,2926364590,14890,14960,14960,14890,2601
20230717,100900,2887515710,14950,14930,14950,14920,967
20230717,100800,2873066740,14920,14890,14920,14890,1618
20230717,100700,2848950170,14900,14900,14900,14900,381
20230717,100600,2843273270,14910,14900,14920,14900,296
20230717,100500,2838860400,14900,14900,14910,14900,666
20230717,100400,2828934190,14900,14900,14910,14900,173
20230717,100300,2826355980,14900,14910,14910,14900,1769
20230717,100200,2799994630,14900,14900,14900,14890,885
20230717,100100,2786808860,14880,14880,14900,14860,4324
20230717,100000,2722491280,14880,14880,14890,14870,4034
20230717,095900,2662486330,14870,14890,14890,14870,295
20230717,095800,2658097720,14880,14870,14890,14870,213
20230717,095700,2654929140,14900,14860,14900,14860,952
20230717,095600,2640769740,14860,14870,14870,14860,2603
20230717,095500,2602068840,14870,14900,14900,14870,2382
20230717,095400,2566607600,14900,14900,14910,14900,737
20230717,095300,2555624150,14910,14910,14920,14900,833
20230717,095200,2543209420,14910,14920,14920,14900,469
20230717,095100,2536217280,14930,14910,14930,14890,2321
20230717,095000,2501627520,14910,14910,14910,14900,1401
20230717,094900,2480745270,14900,14900,14910,14900,816
20230717,094800,2468586820,14900,14910,14910,14900,589
20230717,094700,2459805620,14910,14910,14920,14910,498
20230717,094600,2452378280,14910,14920,14930,14910,2171
20230717,094500,2419988490,14920,14920,14930,14910,396
20230717,094400,2414080510,14920,14920,14930,14920,629
20230717,094300,2404695470,14930,14930,14930,14920,603
20230717,094200,2395697870,14950,14940,14950,14910,2914
20230717,094100,2352222910,14930,14940,14940,14930,255
20230717,094000,2348414460,14940,14950,14960,14930,1330
20230717,093900,2328530370,14950,14970,14980,14950,1665
20230717,093800,2303624610,14970,14960,14980,14950,2122
20230717,093700,2271854930,14960,14950,14970,14950,1671
20230717,093600,2246858340,14950,14920,14980,14920,15744
20230717,093500,2011615310,14920,14920,14920,14910,210
20230717,093400,2008482840,14920,14930,14930,14910,704
20230717,093300,1997976640,14930,14910,14930,14900,1416
20230717,093200,1976860410,14920,14910,14920,14900,1807
20230717,093100,1949910510,14910,14920,14920,14910,490
20230717,093000,1942602780,14920,14920,14940,14920,2149
20230717,092900,1910533210,14910,14900,14930,14890,1653
20230717,092800,1885871810,14890,14910,14910,14890,2287
20230717,092700,1851782330,14910,14910,14930,14900,911
20230717,092600,1838200640,14900,14920,14920,14880,4524
20230717,092500,1770830610,14930,14910,14930,14910,835
20230717,092400,1758373890,14910,14890,14920,14860,1206
20230717,092300,1740418430,14900,14850,14900,14850,470
20230717,092200,1733423850,14860,14850,14870,14840,3168
20230717,092100,1686375660,14870,14870,14910,14870,1604
20230717,092000,1662504280,14870,14840,14900,14830,3752
20230717,091900,1606770720,14840,14830,14840,14830,427
20230717,091800,1600436440,14830,14830,14840,14830,3096
20230717,091700,1554505520,14840,14840,14840,14830,1090
20230717,091600,1538337700,14840,14840,14840,14840,1165
20230717,091500,1521049100,14840,14910,14910,14840,2289
20230717,091400,1487043260,14860,14840,14910,14840,1578
20230717,091300,1463609760,14830,14820,14840,14820,1398
20230717,091200,1442878430,14830,14810,14830,14810,6225
20230717,091100,1350610330,14820,14830,14840,14820,3283
20230717,091000,1301940000,14830,14840,14840,14820,2626
20230717,090900,1263002320,14830,14830,14900,14820,6621
20230717,090800,1164719360,14850,14840,14850,14840,2131
20230717,090700,1133091130,14840,14900,14940,14830,36839
20230717,090600,585865310,14930,14880,14970,14880,5330
20230717,090500,506359690,14890,14930,14930,14880,1554
20230717,090400,483205580,14930,14900,14950,14900,3537
20230717,090300,430339410,14900,14870,14940,14860,4073
20230717,090200,369696900,14860,14870,14910,14860,4694
20230717,090100,299848340,14860,14910,14910,14860,8138
20230717,090000,178674060,14920,14930,14960,14900,11645