KissMeData/028080/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190700,1138756240,7060,7060,7060,7060,4674
20230714,190600,1138756240,7060,7060,7060,7060,0
20230714,190500,1138756240,7060,7060,7060,7060,0
20230714,190400,1138756240,7060,7060,7060,7060,0
20230714,190300,1138756240,7060,7060,7060,7060,0
20230714,190200,1138756240,7060,7060,7060,7060,0
20230714,190100,1138756240,7060,7060,7060,7060,0
20230714,190000,1138756240,7060,7060,7060,7060,0
20230714,185900,1138756240,7060,7060,7060,7060,0
20230714,185800,1138756240,7060,7060,7060,7060,0
20230714,185700,1138756240,7060,7060,7060,7060,0
20230714,185600,1138756240,7060,7060,7060,7060,0
20230714,185500,1138756240,7060,7060,7060,7060,0
20230714,185400,1138756240,7060,7060,7060,7060,0
20230714,185300,1138756240,7060,7060,7060,7060,0
20230714,185200,1138756240,7060,7060,7060,7060,0
20230714,185100,1138756240,7060,7060,7060,7060,0
20230714,185000,1138756240,7060,7060,7060,7060,0
20230714,184900,1138756240,7060,7060,7060,7060,0
20230714,184800,1138756240,7060,7060,7060,7060,0
20230714,184700,1138756240,7060,7060,7060,7060,0
20230714,184600,1138756240,7060,7060,7060,7060,0
20230714,184500,1138756240,7060,7060,7060,7060,0
20230714,184400,1138756240,7060,7060,7060,7060,0
20230714,184300,1138756240,7060,7060,7060,7060,0
20230714,184200,1138756240,7060,7060,7060,7060,0
20230714,184100,1138756240,7060,7060,7060,7060,0
20230714,184000,1138756240,7060,7060,7060,7060,0
20230714,183900,1138756240,7060,7060,7060,7060,0
20230714,183800,1138756240,7060,7060,7060,7060,0
20230714,183700,1138756240,7060,7060,7060,7060,4674
20230714,183600,1138756240,7060,7060,7060,7060,0
20230714,183500,1138756240,7060,7060,7060,7060,0
20230714,183400,1138756240,7060,7060,7060,7060,0
20230714,183300,1138756240,7060,7060,7060,7060,0
20230714,183200,1138756240,7060,7060,7060,7060,0
20230714,183100,1138756240,7060,7060,7060,7060,0
20230714,183000,1138756240,7060,7060,7060,7060,0
20230714,182900,1138756240,7060,7060,7060,7060,0
20230714,182800,1138756240,7060,7060,7060,7060,0
20230714,182700,1138756240,7060,7060,7060,7060,0
20230714,182600,1138756240,7060,7060,7060,7060,0
20230714,182500,1138756240,7060,7060,7060,7060,0
20230714,182400,1138756240,7060,7060,7060,7060,0
20230714,182300,1138756240,7060,7060,7060,7060,0
20230714,182200,1138756240,7060,7060,7060,7060,0
20230714,182100,1138756240,7060,7060,7060,7060,0
20230714,182000,1138756240,7060,7060,7060,7060,0
20230714,181900,1138756240,7060,7060,7060,7060,0
20230714,181800,1138756240,7060,7060,7060,7060,0
20230714,181700,1138756240,7060,7060,7060,7060,0
20230714,181600,1138756240,7060,7060,7060,7060,0
20230714,181500,1138756240,7060,7060,7060,7060,0
20230714,181400,1138756240,7060,7060,7060,7060,0
20230714,181300,1138756240,7060,7060,7060,7060,0
20230714,181200,1138756240,7060,7060,7060,7060,0
20230714,181100,1138756240,7060,7060,7060,7060,0
20230714,181000,1138756240,7060,7060,7060,7060,0
20230714,180900,1138756240,7060,7060,7060,7060,0
20230714,180800,1138756240,7060,7060,7060,7060,0
20230714,180700,1138756240,7060,7060,7060,7060,4674
20230714,180600,1138756240,7060,7060,7060,7060,0
20230714,180500,1138756240,7060,7060,7060,7060,0
20230714,180400,1138756240,7060,7060,7060,7060,0
20230714,180300,1138756240,7060,7060,7060,7060,0
20230714,180200,1138756240,7060,7060,7060,7060,0
20230714,180100,1138756240,7060,7060,7060,7060,0
20230714,180000,1138756240,7060,7060,7060,7060,0
20230714,175900,1138756240,7060,7060,7060,7060,0
20230714,175800,1138756240,7060,7060,7060,7060,0
20230714,175700,1138756240,7060,7060,7060,7060,0
20230714,175600,1138756240,7060,7060,7060,7060,0
20230714,175500,1138756240,7060,7060,7060,7060,0
20230714,175400,1138756240,7060,7060,7060,7060,0
20230714,175300,1138756240,7060,7060,7060,7060,0
20230714,175200,1138756240,7060,7060,7060,7060,0
20230714,175100,1138756240,7060,7060,7060,7060,0
20230714,175000,1138756240,7060,7060,7060,7060,0
20230714,174900,1138756240,7060,7060,7060,7060,0
20230714,174800,1138756240,7060,7060,7060,7060,0
20230714,174700,1138756240,7060,7060,7060,7060,0
20230714,174600,1138756240,7060,7060,7060,7060,0
20230714,174500,1138756240,7060,7060,7060,7060,0
20230714,174400,1138756240,7060,7060,7060,7060,0
20230714,174300,1138756240,7060,7060,7060,7060,0
20230714,174200,1138756240,7060,7060,7060,7060,0
20230714,174100,1138756240,7060,7060,7060,7060,0
20230714,174000,1138756240,7060,7060,7060,7060,0
20230714,173900,1138756240,7060,7060,7060,7060,0
20230714,173800,1138756240,7060,7060,7060,7060,0
20230714,173700,1138756240,7060,7060,7060,7060,4674
20230714,173600,1138756240,7060,7060,7060,7060,0
20230714,173500,1138756240,7060,7060,7060,7060,0
20230714,173400,1138756240,7060,7060,7060,7060,0
20230714,173300,1138756240,7060,7060,7060,7060,0
20230714,173200,1138756240,7060,7060,7060,7060,0
20230714,173100,1138756240,7060,7060,7060,7060,0
20230714,173000,1138756240,7060,7060,7060,7060,0
20230714,172900,1138756240,7060,7060,7060,7060,0
20230714,172800,1138756240,7060,7060,7060,7060,0
20230714,172700,1138756240,7060,7060,7060,7060,0
20230714,172600,1138756240,7060,7060,7060,7060,0
20230714,172500,1138756240,7060,7060,7060,7060,0
20230714,172400,1138756240,7060,7060,7060,7060,0
20230714,172300,1138756240,7060,7060,7060,7060,0
20230714,172200,1138756240,7060,7060,7060,7060,0
20230714,172100,1138756240,7060,7060,7060,7060,0
20230714,172000,1138756240,7060,7060,7060,7060,0
20230714,171900,1138756240,7060,7060,7060,7060,0
20230714,171800,1138756240,7060,7060,7060,7060,0
20230714,171700,1138756240,7060,7060,7060,7060,0
20230714,171600,1138756240,7060,7060,7060,7060,0
20230714,171500,1138756240,7060,7060,7060,7060,0
20230714,171400,1138756240,7060,7060,7060,7060,0
20230714,171300,1138756240,7060,7060,7060,7060,0
20230714,171200,1138756240,7060,7060,7060,7060,0
20230714,171100,1138756240,7060,7060,7060,7060,0
20230714,171000,1138756240,7060,7060,7060,7060,0
20230714,170900,1138756240,7060,7060,7060,7060,0
20230714,170800,1138756240,7060,7060,7060,7060,0
20230714,170700,1138756240,7060,7060,7060,7060,4674
20230714,170600,1138756240,7060,7060,7060,7060,0
20230714,170500,1138756240,7060,7060,7060,7060,0
20230714,170400,1138756240,7060,7060,7060,7060,0
20230714,170300,1138756240,7060,7060,7060,7060,0
20230714,170200,1138756240,7060,7060,7060,7060,0
20230714,170100,1138756240,7060,7060,7060,7060,0
20230714,170000,1138756240,7060,7060,7060,7060,0
20230714,165900,1138756240,7060,7060,7060,7060,0
20230714,165800,1138756240,7060,7060,7060,7060,0
20230714,165700,1138756240,7060,7060,7060,7060,0
20230714,165600,1138756240,7060,7060,7060,7060,0
20230714,165500,1138756240,7060,7060,7060,7060,0
20230714,165400,1138756240,7060,7060,7060,7060,0
20230714,165300,1138756240,7060,7060,7060,7060,0
20230714,165200,1138756240,7060,7060,7060,7060,0
20230714,165100,1138756240,7060,7060,7060,7060,0
20230714,165000,1138756240,7060,7060,7060,7060,0
20230714,164900,1138756240,7060,7060,7060,7060,0
20230714,164800,1138756240,7060,7060,7060,7060,0
20230714,164700,1138756240,7060,7060,7060,7060,0
20230714,164600,1138756240,7060,7060,7060,7060,0
20230714,164500,1138756240,7060,7060,7060,7060,0
20230714,164400,1138756240,7060,7060,7060,7060,0
20230714,164300,1138756240,7060,7060,7060,7060,0
20230714,164200,1138756240,7060,7060,7060,7060,0
20230714,164100,1138756240,7060,7060,7060,7060,0
20230714,164000,1138756240,7060,7060,7060,7060,0
20230714,163900,1138756240,7060,7060,7060,7060,0
20230714,163800,1138756240,7060,7060,7060,7060,0
20230714,163700,1138756240,7060,7060,7060,7060,4674
20230714,163600,1138756240,7060,7060,7060,7060,0
20230714,163500,1138756240,7060,7060,7060,7060,0
20230714,163400,1138756240,7060,7060,7060,7060,0
20230714,163300,1138756240,7060,7060,7060,7060,0
20230714,163200,1138756240,7060,7060,7060,7060,0
20230714,163100,1138756240,7060,7060,7060,7060,0
20230714,163000,1138756240,7060,7060,7060,7060,0
20230714,162900,1138756240,7060,7060,7060,7060,0
20230714,162800,1138756240,7060,7060,7060,7060,0
20230714,162700,1138756240,7060,7060,7060,7060,0
20230714,162600,1138756240,7060,7060,7060,7060,0
20230714,162500,1138756240,7060,7060,7060,7060,0
20230714,162400,1138756240,7060,7060,7060,7060,0
20230714,162300,1138756240,7060,7060,7060,7060,0
20230714,162200,1138756240,7060,7060,7060,7060,0
20230714,162100,1138756240,7060,7060,7060,7060,0
20230714,162000,1138756240,7060,7060,7060,7060,0
20230714,161900,1138756240,7060,7060,7060,7060,0
20230714,161800,1138756240,7060,7060,7060,7060,0
20230714,161700,1138756240,7060,7060,7060,7060,0
20230714,161600,1138756240,7060,7060,7060,7060,0
20230714,161500,1138756240,7060,7060,7060,7060,0
20230714,161400,1138756240,7060,7060,7060,7060,0
20230714,161300,1138756240,7060,7060,7060,7060,0
20230714,161200,1138756240,7060,7060,7060,7060,0
20230714,161100,1138756240,7060,7060,7060,7060,0
20230714,161000,1138756240,7060,7060,7060,7060,0
20230714,160900,1138756240,7060,7060,7060,7060,0
20230714,160800,1138756240,7060,7060,7060,7060,0
20230714,160700,1138756240,7060,7060,7060,7060,4674
20230714,160600,1138756240,7060,7060,7060,7060,0
20230714,160500,1138756240,7060,7060,7060,7060,0
20230714,160400,1138756240,7060,7060,7060,7060,0
20230714,160300,1138756240,7060,7060,7060,7060,0
20230714,160200,1138756240,7060,7060,7060,7060,0
20230714,160100,1138756240,7060,7060,7060,7060,0
20230714,160000,1138756240,7060,7060,7060,7060,0
20230714,155900,1138756240,7060,7060,7060,7060,0
20230714,155800,1138756240,7060,7060,7060,7060,0
20230714,155700,1138756240,7060,7060,7060,7060,0
20230714,155600,1138756240,7060,7060,7060,7060,0
20230714,155500,1138756240,7060,7060,7060,7060,0
20230714,155400,1138756240,7060,7060,7060,7060,0
20230714,155300,1138756240,7060,7060,7060,7060,0
20230714,155200,1138756240,7060,7060,7060,7060,0
20230714,155100,1138756240,7060,7060,7060,7060,0
20230714,155000,1138756240,7060,7060,7060,7060,0
20230714,154900,1138756240,7060,7060,7060,7060,0
20230714,154800,1138756240,7060,7060,7060,7060,0
20230714,154700,1138756240,7060,7060,7060,7060,0
20230714,154600,1138756240,7060,7060,7060,7060,0
20230714,154500,1138756240,7060,7060,7060,7060,0
20230714,154400,1138756240,7060,7060,7060,7060,0
20230714,154300,1138756240,7060,7060,7060,7060,0
20230714,154200,1138756240,7060,7060,7060,7060,0
20230714,154100,1138756240,7060,7060,7060,7060,0
20230714,154000,1138756240,7060,7060,7060,7060,0
20230714,153900,1138756240,7060,7060,7060,7060,0
20230714,153800,1138756240,7060,7060,7060,7060,0
20230714,153700,1138756240,7060,7060,7060,7060,4674
20230714,153600,1138756240,7060,7060,7060,7060,0
20230714,153500,1138756240,7060,7060,7060,7060,0
20230714,153400,1138756240,7060,7060,7060,7060,0
20230714,153300,1138756240,7060,7060,7060,7060,0
20230714,153200,1138756240,7060,7060,7060,7060,0
20230714,153100,1138756240,7060,7060,7060,7060,0
20230714,153000,1138756240,7060,7060,7060,7060,4674
20230714,152900,1105757800,7080,7080,7080,7080,0
20230714,152800,1105757800,7080,7080,7080,7080,0
20230714,152700,1105757800,7080,7080,7080,7080,0
20230714,152600,1105757800,7080,7080,7080,7080,0
20230714,152500,1105757800,7080,7080,7080,7080,0
20230714,152400,1105757800,7080,7080,7080,7080,0
20230714,152300,1105757800,7080,7080,7080,7080,0
20230714,152200,1105757800,7080,7080,7080,7080,0
20230714,152100,1105757800,7080,7080,7080,7080,0
20230714,152000,1105757800,7080,7080,7080,7080,0
20230714,151900,1105757800,7080,7080,7080,7080,49
20230714,151800,1105410880,7080,7080,7080,7080,0
20230714,151700,1105410880,7080,7080,7080,7060,102
20230714,151600,1104690610,7070,7080,7080,7070,120
20230714,151500,1103842010,7090,7070,7090,7070,63
20230714,151400,1103396580,7070,7080,7080,7070,1768
20230714,151300,1090892310,7090,7090,7090,7090,58
20230714,151200,1090481090,7090,7070,7090,7070,956
20230714,151100,1083722150,7070,7070,7070,7060,13
20230714,151000,1083630250,7070,7070,7070,7070,21
20230714,150900,1083481780,7070,7050,7070,7050,190
20230714,150800,1082140440,7070,7070,7070,7070,250
20230714,150700,1080372940,7070,7070,7070,7070,10
20230714,150600,1080302240,7040,7050,7050,7040,48
20230714,150500,1079964290,7040,7040,7040,7040,0
20230714,150400,1079964290,7040,7040,7040,7040,0
20230714,150300,1079964290,7040,7040,7040,7040,48
20230714,150200,1079626370,7070,7060,7070,7060,770
20230714,150100,1074185300,7040,7040,7040,7040,1
20230714,150000,1074178260,7040,7040,7040,7040,48
20230714,145900,1073840340,7040,7040,7040,7040,0
20230714,145800,1073840340,7040,7040,7040,7040,700
20230714,145700,1068912340,7060,7040,7060,7040,617
20230714,145600,1064557300,7060,7060,7060,7060,142
20230714,145500,1063554780,7040,7040,7040,7040,0
20230714,145400,1063554780,7040,7040,7040,7040,49
20230714,145300,1063209820,7070,7070,7070,7070,0
20230714,145200,1063209820,7070,7070,7070,7070,1
20230714,145100,1063202750,7040,7040,7040,7040,189
20230714,145000,1061872190,7040,7040,7040,7040,0
20230714,144900,1061872190,7040,7040,7040,7040,4259
20230714,144800,1031888830,7040,7060,7060,7040,149
20230714,144700,1030839210,7060,7080,7080,7060,101
20230714,144600,1030124150,7090,7090,7090,7090,100
20230714,144500,1029415150,7090,7050,7090,7050,150
20230714,144400,1028353650,7090,7090,7090,7090,0
20230714,144300,1028353650,7090,7090,7090,7090,1
20230714,144200,1028346560,7030,7040,7040,7030,682
20230714,144100,1023545780,7100,7040,7100,7040,1675
20230714,144000,1011747830,7100,7050,7100,7050,28
20230714,143900,1011550280,7050,7050,7050,7050,566
20230714,143800,1007559980,7070,7070,7070,7070,0
20230714,143700,1007559980,7070,7070,7070,7070,10
20230714,143600,1007489280,7070,7070,7100,7070,1142
20230714,143500,999415310,7100,7100,7100,7100,1
20230714,143400,999408210,7100,7100,7100,7100,2
20230714,143300,999394010,7080,7080,7080,7080,60
20230714,143200,998969210,7100,7100,7100,7100,0
20230714,143100,998969210,7100,7100,7100,7100,1
20230714,143000,998962110,7080,7100,7100,7080,52
20230714,142900,998593930,7080,7080,7080,7080,577
20230714,142800,994508770,7080,7080,7080,7080,230
20230714,142700,992880370,7080,7070,7080,7070,252
20230714,142600,991098720,7070,7070,7070,7070,245
20230714,142500,989366570,7070,7070,7070,7070,0
20230714,142400,989366570,7070,7060,7070,7050,77
20230714,142300,988823460,7060,7050,7060,7050,672
20230714,142200,984085850,7060,7060,7060,7060,872
20230714,142100,977929530,7060,7050,7060,7050,115
20230714,142000,977118140,7060,7050,7060,7050,102
20230714,141900,976399020,7040,7030,7040,7030,80
20230714,141800,975835870,7040,7020,7040,7020,495
20230714,141700,972352530,7020,7030,7030,7020,24
20230714,141600,972183840,7040,7030,7040,7030,227
20230714,141500,970586030,7030,7030,7030,7020,163
20230714,141400,969440260,7030,7030,7030,7030,106
20230714,141300,968695080,7030,7030,7030,7030,34
20230714,141200,968456060,7030,7030,7040,7030,143
20230714,141100,967449560,7040,7040,7040,7040,114
20230714,141000,966647000,7050,7040,7050,7040,129
20230714,140900,965738830,7050,7040,7050,7040,55
20230714,140800,965351610,7050,7030,7050,7030,532
20230714,140700,961605850,7030,7030,7030,7030,137
20230714,140600,960642740,7030,7020,7030,7020,62
20230714,140500,960207400,7040,7050,7050,7040,17
20230714,140400,960087700,7040,7040,7040,7040,270
20230714,140300,958186900,7040,7020,7040,7010,108
20230714,140200,957429070,7040,7040,7040,7040,71
20230714,140100,956929230,7040,7040,7050,7000,13030
20230714,140000,865583270,7040,7030,7040,7030,53
20230714,135900,865210670,7050,7050,7050,7050,3
20230714,135800,865189520,7050,7050,7050,7050,1
20230714,135700,865182470,7050,7020,7050,7020,57
20230714,135600,864782180,7020,7020,7020,7020,22
20230714,135500,864627740,7020,7050,7050,7020,502
20230714,135400,861100450,7030,7030,7030,7030,52
20230714,135300,860734890,7030,7040,7040,7030,300
20230714,135200,858624450,7030,7040,7040,7030,598
20230714,135100,854420340,7040,7050,7050,7040,403
20230714,135000,851579950,7050,7050,7050,7050,6
20230714,134900,851537650,7050,7050,7050,7050,0
20230714,134800,851537650,7050,7040,7050,7040,395
20230714,134700,848753420,7050,7050,7050,7050,6
20230714,134600,848711120,7050,7040,7050,7040,108
20230714,134500,847950780,7040,7040,7040,7030,175
20230714,134400,846719300,7040,7030,7040,7030,448
20230714,134300,843569850,7030,7030,7030,7030,16
20230714,134200,843457370,7030,7020,7030,7010,820
20230714,134100,837706840,7030,7030,7030,7030,141
20230714,134000,836715610,7030,7030,7030,7030,24
20230714,133900,836546890,7030,7030,7030,7030,52
20230714,133800,836181330,7030,7030,7030,7030,0
20230714,133700,836181330,7030,7030,7030,7030,120
20230714,133600,835337730,7030,7060,7060,7030,906
20230714,133500,828968460,7030,7030,7030,7030,0
20230714,133400,828968460,7030,7030,7030,7030,15
20230714,133300,828863010,7030,7040,7040,7030,52
20230714,133200,828497100,7060,7060,7060,7060,3217
20230714,133100,805785080,7060,7060,7060,7060,1132
20230714,133000,797793160,7060,7070,7070,7060,53
20230714,132900,797418960,7070,7070,7070,7070,0
20230714,132800,797418960,7070,7070,7070,7070,0
20230714,132700,797418960,7070,7060,7070,7060,89
20230714,132600,796790270,7080,7080,7080,7080,1
20230714,132500,796783190,7080,7060,7080,7060,607
20230714,132400,792497750,7080,7040,7080,7040,154
20230714,132300,791409590,7040,7040,7040,7040,0
20230714,132200,791409590,7040,7040,7040,7040,500
20230714,132100,787889590,7040,7030,7090,7030,345
20230714,132000,785454110,7100,7100,7100,7000,20297
20230714,131900,642483930,7100,7100,7100,7100,0
20230714,131800,642483930,7100,7100,7100,7100,55
20230714,131700,642093430,7100,7100,7100,7100,0
20230714,131600,642093430,7100,7110,7110,7100,161
20230714,131500,640949320,7110,7100,7110,7100,155
20230714,131400,639847820,7100,7100,7100,7100,100
20230714,131300,639137820,7100,7100,7100,7100,100
20230714,131200,638427820,7100,7100,7100,7100,235
20230714,131100,636759320,7100,7100,7100,7100,200
20230714,131000,635339320,7110,7110,7110,7110,100
20230714,130900,634628320,7100,7100,7100,7100,55
20230714,130800,634237820,7110,7110,7110,7110,10
20230714,130700,634166720,7100,7100,7100,7100,300
20230714,130600,632036720,7110,7100,7110,7100,217
20230714,130500,630495900,7110,7110,7110,7110,5
20230714,130400,630460350,7110,7100,7110,7100,479
20230714,130300,627059250,7100,7090,7110,7090,58
20230714,130200,626647980,7110,7110,7110,7110,1
20230714,130100,626640870,7110,7090,7110,7090,256
20230714,130000,624825710,7090,7110,7110,7090,83
20230714,125900,624237040,7110,7110,7110,7110,0
20230714,125800,624237040,7110,7110,7110,7110,0
20230714,125700,624237040,7110,7090,7110,7090,132
20230714,125600,623299620,7090,7090,7090,7090,11
20230714,125500,623221630,7110,7100,7110,7090,345
20230714,125400,620772030,7100,7090,7100,7080,626
20230714,125300,616333550,7080,7080,7080,7080,587
20230714,125200,612177590,7080,7080,7080,7080,14
20230714,125100,612078470,7070,7070,7070,7070,56
20230714,125000,611682550,7060,7060,7060,7060,0
20230714,124900,611682550,7060,7060,7060,7060,0
20230714,124800,611682550,7060,7070,7070,7060,857
20230714,124700,605629730,7070,7070,7070,7070,820
20230714,124600,599832330,7100,7100,7100,7100,0
20230714,124500,599832330,7100,7070,7100,7070,58
20230714,124400,599422240,7100,7100,7100,7100,1
20230714,124300,599415140,7070,7070,7070,7070,52
20230714,124200,599047500,7070,7070,7070,7070,57
20230714,124100,598644510,7100,7100,7100,7100,1
20230714,124000,598637410,7100,7070,7100,7070,301
20230714,123900,596509310,7070,7070,7070,7070,57
20230714,123800,596106320,7100,7070,7100,7070,124
20230714,123700,595228930,7100,7100,7100,7100,2
20230714,123600,595214730,7100,7100,7100,7070,123
20230714,123500,594343850,7090,7100,7100,7090,35
20230714,123400,594095550,7080,7080,7080,7080,200
20230714,123300,592679550,7080,7080,7080,7080,57
20230714,123200,592275990,7080,7080,7080,7080,267
20230714,123100,590385630,7080,7080,7080,7080,40
20230714,123000,590102430,7080,7080,7080,7080,157
20230714,122900,588990870,7090,7090,7090,7090,0
20230714,122800,588990870,7090,7090,7090,7090,0
20230714,122700,588990870,7090,7080,7090,7080,257
20230714,122600,587170310,7070,7070,7070,7070,0
20230714,122500,587170310,7070,7070,7070,7070,200
20230714,122400,585756310,7070,7060,7100,7060,67
20230714,122300,585283100,7100,7080,7100,7060,142
20230714,122200,584280510,7060,7060,7060,7060,0
20230714,122100,584280510,7060,7100,7100,7060,58
20230714,122000,583870520,7100,7100,7100,7100,0
20230714,121900,583870520,7100,7100,7100,7100,200
20230714,121800,582450520,7060,7080,7080,7060,64
20230714,121700,581998230,7080,7080,7080,7080,364
20230714,121600,579421110,7080,7080,7080,7080,8
20230714,121500,579364470,7060,7070,7070,7060,476
20230714,121400,576003560,7060,7060,7060,7060,0
20230714,121300,576003560,7060,7060,7060,7060,0
20230714,121200,576003560,7060,7060,7060,7060,94
20230714,121100,575339920,7080,7080,7080,7060,33
20230714,121000,575106820,7080,7080,7080,7080,1
20230714,120900,575099740,7060,7070,7070,7060,58
20230714,120800,574690160,7080,7070,7080,7070,301
20230714,120700,572562080,7080,7080,7080,7080,20
20230714,120600,572420480,7070,7070,7070,7070,58
20230714,120500,572010420,7080,7080,7080,7080,29
20230714,120400,571805100,7080,7080,7080,7080,86
20230714,120300,571196220,7080,7090,7090,7070,58
20230714,120200,570785910,7070,7070,7070,7070,0
20230714,120100,570785910,7070,7070,7070,7070,0
20230714,120000,570785910,7070,7070,7070,7070,58
20230714,115900,570375850,7120,7110,7120,7110,121
20230714,115800,569515510,7110,7070,7110,7070,54
20230714,115700,569133610,7070,7110,7110,7070,59
20230714,115600,568716440,7110,7110,7110,7110,2
20230714,115500,568702220,7110,7110,7110,7110,0
20230714,115400,568702220,7110,7070,7110,7060,331
20230714,115300,566365000,7120,7120,7120,7120,0
20230714,115200,566365000,7120,7090,7120,7090,1000
20230714,115100,559262740,7060,7070,7070,7060,58
20230714,115000,558853130,7090,7060,7090,7060,4
20230714,114900,558824800,7090,7060,7090,7060,115
20230714,114800,558012840,7060,7090,7090,7060,78
20230714,114700,557461860,7070,7080,7090,7070,212
20230714,114600,555962810,7070,7090,7090,7070,90
20230714,114500,555326300,7090,7070,7090,7070,249
20230714,114400,553562050,7060,7060,7060,7060,0
20230714,114300,553562050,7060,7060,7060,7060,0
20230714,114200,553562050,7060,7060,7060,7060,58
20230714,114100,553152570,7090,7090,7090,7090,0
20230714,114000,553152570,7090,7090,7090,7090,1
20230714,113900,553145480,7060,7060,7090,7060,157
20230714,113800,552036920,7090,7060,7090,7060,22
20230714,113700,551881210,7060,7060,7060,7060,0
20230714,113600,551881210,7060,7060,7060,7060,58
20230714,113500,551471730,7060,7060,7060,7060,120
20230714,113400,550624530,7060,7090,7090,7060,17
20230714,113300,550504060,7060,7060,7090,7060,327
20230714,113200,548194870,7090,7070,7090,7060,76
20230714,113100,547657620,7090,7090,7090,7090,1
20230714,113000,547650530,7070,7070,7070,7070,58
20230714,112900,547240470,7090,7090,7090,7090,17
20230714,112800,547119940,7090,7090,7090,7090,1
20230714,112700,547112850,7090,7070,7090,7070,59
20230714,112600,546695700,7090,7090,7090,7090,0
20230714,112500,546695700,7090,7090,7090,7090,1
20230714,112400,546688610,7060,7070,7070,7060,58
20230714,112300,546279120,7060,7060,7060,7060,0
20230714,112200,546279120,7060,7060,7060,7060,0
20230714,112100,546279120,7060,7070,7070,7060,58
20230714,112000,545869540,7060,7070,7070,7060,160
20230714,111900,544738870,7070,7100,7100,7070,36
20230714,111800,544484170,7100,7070,7100,7070,59
20230714,111700,544067010,7100,7100,7100,7080,291
20230714,111600,542003910,7100,7100,7100,7100,1
20230714,111500,541996810,7070,7070,7070,7060,759
20230714,111400,536631260,7070,7070,7070,7070,0
20230714,111300,536631260,7070,7070,7070,7070,0
20230714,111200,536631260,7070,7070,7070,7070,214
20230714,111100,535118280,7100,7100,7100,7100,10
20230714,111000,535047280,7110,7110,7110,7110,68
20230714,110900,534563800,7110,7080,7110,7070,63
20230714,110800,534118090,7130,7130,7130,7130,1
20230714,110700,534110960,7090,7090,7090,7090,231
20230714,110600,532473170,7090,7110,7110,7090,146
20230714,110500,531436530,7130,7130,7130,7130,3
20230714,110400,531415140,7070,7100,7130,7070,63
20230714,110300,530968410,7080,7130,7140,7080,524
20230714,110200,527255520,7080,7150,7160,7080,119
20230714,110100,526405180,7150,7110,7150,7110,1409
20230714,110000,516354880,7060,7100,7100,7060,121
20230714,105900,515497650,7120,7120,7120,7120,15
20230714,105800,515390850,7100,7100,7100,7100,265
20230714,105700,513509350,7100,7090,7100,7060,202
20230714,105600,512078210,7100,7090,7100,7090,52
20230714,105500,511709030,7080,7080,7080,7080,153
20230714,105400,510625790,7060,7080,7080,7060,109
20230714,105300,509855230,7080,7080,7080,7080,50
20230714,105200,509501230,7080,7060,7080,7060,5
20230714,105100,509465910,7080,7070,7080,7050,59
20230714,105000,509049670,7080,7080,7080,7080,1
20230714,104900,509042590,7080,7080,7080,7080,1
20230714,104800,509035510,7050,7070,7070,7050,1827
20230714,104700,496143170,7080,7080,7080,7080,20
20230714,104600,496001570,7080,7080,7080,7080,0
20230714,104500,496001570,7080,7070,7080,7070,59
20230714,104400,495584430,7070,7070,7070,7070,0
20230714,104300,495584430,7070,7070,7070,7070,0
20230714,104200,495584430,7070,7070,7070,7070,58
20230714,104100,495174370,7070,7070,7070,7070,182
20230714,104000,493887630,7070,7060,7070,7060,71
20230714,103900,493386360,7070,7070,7080,7070,504
20230714,103800,489823070,7080,7070,7080,7070,25
20230714,103700,489646270,7080,7080,7100,7080,125
20230714,103600,488761210,7100,7100,7100,7070,38
20230714,103500,488492400,7100,7100,7100,7100,2
20230714,103400,488478200,7070,7070,7070,7070,0
20230714,103300,488478200,7070,7070,7100,7070,730
20230714,103200,483317070,7070,7070,7070,7070,53
20230714,103100,482942360,7100,7100,7100,7100,0
20230714,103000,482942360,7100,7100,7100,7070,48
20230714,102900,482602840,7090,7090,7090,7090,200
20230714,102800,481184840,7100,7100,7100,7100,4
20230714,102700,481156440,7060,7060,7090,7060,228
20230714,102600,479546730,7090,7070,7090,7060,142
20230714,102500,478544000,7090,7100,7100,7090,2
20230714,102400,478529810,7100,7080,7100,7060,75
20230714,102300,477999300,7100,7100,7100,7100,50
20230714,102200,477644300,7100,7080,7100,7070,853
20230714,102100,471607720,7080,7080,7080,7070,539
20230714,102000,467792300,7100,7100,7100,7100,0
20230714,101900,467792300,7100,7100,7100,7100,0
20230714,101800,467792300,7100,7100,7100,7080,35
20230714,101700,467544460,7070,7100,7100,7070,273
20230714,101600,465609430,7100,7080,7100,7080,119
20230714,101500,464766850,7100,7070,7100,7070,38
20230714,101400,464498040,7110,7110,7110,7110,0
20230714,101300,464498040,7110,7110,7110,7110,2
20230714,101200,464483820,7120,7070,7120,7060,43
20230714,101100,464179670,7120,7120,7120,7120,0
20230714,101000,464179670,7120,7120,7120,7120,0
20230714,100900,464179670,7120,7100,7120,7060,1335
20230714,100800,454738330,7120,7130,7130,7120,48
20230714,100700,454396170,7130,7110,7130,7110,1039
20230714,100600,446998210,7110,7080,7110,7080,978
20230714,100500,440047400,7080,7090,7090,7080,268
20230714,100400,438147880,7090,7090,7090,7090,3
20230714,100300,438126610,7110,7100,7110,7090,43
20230714,100200,437821560,7100,7110,7110,7100,184
20230714,100100,436514160,7110,7110,7110,7110,15
20230714,100000,436407510,7110,7090,7110,7090,104
20230714,095900,435669730,7110,7110,7110,7110,0
20230714,095800,435669730,7110,7110,7110,7080,86
20230714,095700,435060790,7070,7070,7070,7070,33
20230714,095600,434827480,7110,7110,7110,7110,179
20230714,095500,433554790,7110,7120,7120,7110,7
20230714,095400,433505000,7070,7060,7070,7060,294
20230714,095300,431427750,7120,7110,7120,7110,146
20230714,095200,430389680,7110,7110,7110,7110,5
20230714,095100,430354130,7060,7080,7080,7060,748
20230714,095000,425067450,7050,7080,7080,7050,1617
20230714,094900,413655600,7080,7090,7090,7080,1132
20230714,094800,405635940,7090,7090,7090,7090,33
20230714,094700,405401970,7140,7140,7140,7140,1
20230714,094600,405394830,7070,7100,7100,7070,1301
20230714,094500,396193890,7080,7090,7090,7080,296
20230714,094400,394096710,7100,7100,7140,7090,1329
20230714,094300,384661640,7140,7110,7140,7100,442
20230714,094200,381519930,7110,7110,7110,7110,33
20230714,094100,381285300,7140,7140,7140,7140,3
20230714,094000,381263880,7140,7140,7140,7140,2
20230714,093900,381249600,7100,7100,7150,7100,632
20230714,093800,376762230,7150,7100,7150,7100,203
20230714,093700,375320880,7100,7120,7170,7100,1002
20230714,093600,368197210,7150,7150,7170,7120,971
20230714,093500,361277880,7170,7190,7190,7170,86
20230714,093400,360660820,7200,7260,7320,7070,3612
20230714,093300,334489450,7350,7160,7350,7160,9498
20230714,093200,265518210,7160,7070,7160,7070,4725
20230714,093100,232013020,7070,7070,7070,7070,10
20230714,093000,231942320,7070,7060,7070,7040,5674
20230714,092900,191909500,7070,7070,7070,7070,35
20230714,092800,191662050,7070,7060,7120,7060,193
20230714,092700,190299280,7080,7080,7080,7060,735
20230714,092600,185110140,7060,7070,7080,7060,1865
20230714,092500,171925950,7080,7100,7100,7080,298
20230714,092400,169815710,7130,7100,7130,7090,1017
20230714,092300,162604930,7130,7080,7130,7080,624
20230714,092200,158181310,7080,7080,7080,7080,0
20230714,092100,158181310,7080,7090,7090,7070,77
20230714,092000,157635790,7070,7130,7130,7070,321
20230714,091900,155365130,7080,7080,7150,7070,1746
20230714,091800,143013980,7080,7080,7080,7080,133
20230714,091700,142072340,7080,7070,7080,7070,3334
20230714,091600,118500500,7080,7090,7090,7070,130
20230714,091500,117579270,7090,7100,7160,7090,296
20230714,091400,115478570,7180,7100,7180,7100,50
20230714,091300,115121290,7090,7070,7090,7050,1815
20230714,091200,102293610,7080,7040,7080,7040,56
20230714,091100,101898450,7040,7060,7060,7030,2612
20230714,091000,83495660,7060,7090,7090,7050,1947
20230714,090900,69723440,7090,7130,7130,7090,1209
20230714,090800,61137440,7150,7160,7160,7110,3604
20230714,090700,35438110,7160,7260,7260,7160,1008
20230714,090600,28210880,7280,7160,7280,7160,380
20230714,090500,25474970,7170,7210,7210,7170,1195
20230714,090400,16902300,7170,7170,7220,7170,512
20230714,090300,13230170,7170,7170,7170,7170,527
20230714,090200,9451580,7180,7230,7230,7180,528
20230714,090100,5653080,7240,7200,7240,7200,11
20230714,090000,5573840,7200,7200,7240,7200,774