KissMeData/033160/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190900,1708002750,14340,14340,14340,14340,2460
20230712,190800,1708002750,14340,14340,14340,14340,0
20230712,190700,1708002750,14340,14340,14340,14340,0
20230712,190600,1708002750,14340,14340,14340,14340,0
20230712,190500,1708002750,14340,14340,14340,14340,0
20230712,190400,1708002750,14340,14340,14340,14340,0
20230712,190300,1708002750,14340,14340,14340,14340,0
20230712,190200,1708002750,14340,14340,14340,14340,0
20230712,190100,1708002750,14340,14340,14340,14340,0
20230712,190000,1708002750,14340,14340,14340,14340,0
20230712,185900,1708002750,14340,14340,14340,14340,0
20230712,185800,1708002750,14340,14340,14340,14340,0
20230712,185700,1708002750,14340,14340,14340,14340,0
20230712,185600,1708002750,14340,14340,14340,14340,0
20230712,185500,1708002750,14340,14340,14340,14340,0
20230712,185400,1708002750,14340,14340,14340,14340,0
20230712,185300,1708002750,14340,14340,14340,14340,0
20230712,185200,1708002750,14340,14340,14340,14340,0
20230712,185100,1708002750,14340,14340,14340,14340,0
20230712,185000,1708002750,14340,14340,14340,14340,0
20230712,184900,1708002750,14340,14340,14340,14340,0
20230712,184800,1708002750,14340,14340,14340,14340,0
20230712,184700,1708002750,14340,14340,14340,14340,0
20230712,184600,1708002750,14340,14340,14340,14340,0
20230712,184500,1708002750,14340,14340,14340,14340,0
20230712,184400,1708002750,14340,14340,14340,14340,0
20230712,184300,1708002750,14340,14340,14340,14340,0
20230712,184200,1708002750,14340,14340,14340,14340,0
20230712,184100,1708002750,14340,14340,14340,14340,0
20230712,184000,1708002750,14340,14340,14340,14340,0
20230712,183900,1708002750,14340,14340,14340,14340,2460
20230712,183800,1708002750,14340,14340,14340,14340,0
20230712,183700,1708002750,14340,14340,14340,14340,0
20230712,183600,1708002750,14340,14340,14340,14340,0
20230712,183500,1708002750,14340,14340,14340,14340,0
20230712,183400,1708002750,14340,14340,14340,14340,0
20230712,183300,1708002750,14340,14340,14340,14340,0
20230712,183200,1708002750,14340,14340,14340,14340,0
20230712,183100,1708002750,14340,14340,14340,14340,0
20230712,183000,1708002750,14340,14340,14340,14340,0
20230712,182900,1708002750,14340,14340,14340,14340,0
20230712,182800,1708002750,14340,14340,14340,14340,0
20230712,182700,1708002750,14340,14340,14340,14340,0
20230712,182600,1708002750,14340,14340,14340,14340,0
20230712,182500,1708002750,14340,14340,14340,14340,0
20230712,182400,1708002750,14340,14340,14340,14340,0
20230712,182300,1708002750,14340,14340,14340,14340,0
20230712,182200,1708002750,14340,14340,14340,14340,0
20230712,182100,1708002750,14340,14340,14340,14340,0
20230712,182000,1708002750,14340,14340,14340,14340,0
20230712,181900,1708002750,14340,14340,14340,14340,0
20230712,181800,1708002750,14340,14340,14340,14340,0
20230712,181700,1708002750,14340,14340,14340,14340,0
20230712,181600,1708002750,14340,14340,14340,14340,0
20230712,181500,1708002750,14340,14340,14340,14340,0
20230712,181400,1708002750,14340,14340,14340,14340,0
20230712,181300,1708002750,14340,14340,14340,14340,0
20230712,181200,1708002750,14340,14340,14340,14340,0
20230712,181100,1708002750,14340,14340,14340,14340,0
20230712,181000,1708002750,14340,14340,14340,14340,0
20230712,180900,1708002750,14340,14340,14340,14340,2460
20230712,180800,1708002750,14340,14340,14340,14340,0
20230712,180700,1708002750,14340,14340,14340,14340,0
20230712,180600,1708002750,14340,14340,14340,14340,0
20230712,180500,1708002750,14340,14340,14340,14340,0
20230712,180400,1708002750,14340,14340,14340,14340,0
20230712,180300,1708002750,14340,14340,14340,14340,0
20230712,180200,1708002750,14340,14340,14340,14340,0
20230712,180100,1708002750,14340,14340,14340,14340,0
20230712,180000,1708002750,14340,14340,14340,14340,0
20230712,175900,1708002750,14340,14340,14340,14340,0
20230712,175800,1708002750,14340,14340,14340,14340,0
20230712,175700,1708002750,14340,14340,14340,14340,0
20230712,175600,1708002750,14340,14340,14340,14340,0
20230712,175500,1708002750,14340,14340,14340,14340,0
20230712,175400,1708002750,14340,14340,14340,14340,0
20230712,175300,1708002750,14340,14340,14340,14340,0
20230712,175200,1708002750,14340,14340,14340,14340,0
20230712,175100,1708002750,14340,14340,14340,14340,0
20230712,175000,1708002750,14340,14340,14340,14340,0
20230712,174900,1708002750,14340,14340,14340,14340,0
20230712,174800,1708002750,14340,14340,14340,14340,0
20230712,174700,1708002750,14340,14340,14340,14340,0
20230712,174600,1708002750,14340,14340,14340,14340,0
20230712,174500,1708002750,14340,14340,14340,14340,0
20230712,174400,1708002750,14340,14340,14340,14340,0
20230712,174300,1708002750,14340,14340,14340,14340,0
20230712,174200,1708002750,14340,14340,14340,14340,0
20230712,174100,1708002750,14340,14340,14340,14340,0
20230712,174000,1708002750,14340,14340,14340,14340,0
20230712,173900,1708002750,14340,14340,14340,14340,2460
20230712,173800,1708002750,14340,14340,14340,14340,0
20230712,173700,1708002750,14340,14340,14340,14340,0
20230712,173600,1708002750,14340,14340,14340,14340,0
20230712,173500,1708002750,14340,14340,14340,14340,0
20230712,173400,1708002750,14340,14340,14340,14340,0
20230712,173300,1708002750,14340,14340,14340,14340,0
20230712,173200,1708002750,14340,14340,14340,14340,0
20230712,173100,1708002750,14340,14340,14340,14340,0
20230712,173000,1708002750,14340,14340,14340,14340,0
20230712,172900,1708002750,14340,14340,14340,14340,0
20230712,172800,1708002750,14340,14340,14340,14340,0
20230712,172700,1708002750,14340,14340,14340,14340,0
20230712,172600,1708002750,14340,14340,14340,14340,0
20230712,172500,1708002750,14340,14340,14340,14340,0
20230712,172400,1708002750,14340,14340,14340,14340,0
20230712,172300,1708002750,14340,14340,14340,14340,0
20230712,172200,1708002750,14340,14340,14340,14340,0
20230712,172100,1708002750,14340,14340,14340,14340,0
20230712,172000,1708002750,14340,14340,14340,14340,0
20230712,171900,1708002750,14340,14340,14340,14340,0
20230712,171800,1708002750,14340,14340,14340,14340,0
20230712,171700,1708002750,14340,14340,14340,14340,0
20230712,171600,1708002750,14340,14340,14340,14340,0
20230712,171500,1708002750,14340,14340,14340,14340,0
20230712,171400,1708002750,14340,14340,14340,14340,0
20230712,171300,1708002750,14340,14340,14340,14340,0
20230712,171200,1708002750,14340,14340,14340,14340,0
20230712,171100,1708002750,14340,14340,14340,14340,0
20230712,171000,1708002750,14340,14340,14340,14340,0
20230712,170900,1708002750,14340,14340,14340,14340,2460
20230712,170800,1708002750,14340,14340,14340,14340,0
20230712,170700,1708002750,14340,14340,14340,14340,0
20230712,170600,1708002750,14340,14340,14340,14340,0
20230712,170500,1708002750,14340,14340,14340,14340,0
20230712,170400,1708002750,14340,14340,14340,14340,0
20230712,170300,1708002750,14340,14340,14340,14340,0
20230712,170200,1708002750,14340,14340,14340,14340,0
20230712,170100,1708002750,14340,14340,14340,14340,0
20230712,170000,1708002750,14340,14340,14340,14340,0
20230712,165900,1708002750,14340,14340,14340,14340,0
20230712,165800,1708002750,14340,14340,14340,14340,0
20230712,165700,1708002750,14340,14340,14340,14340,0
20230712,165600,1708002750,14340,14340,14340,14340,0
20230712,165500,1708002750,14340,14340,14340,14340,0
20230712,165400,1708002750,14340,14340,14340,14340,0
20230712,165300,1708002750,14340,14340,14340,14340,0
20230712,165200,1708002750,14340,14340,14340,14340,0
20230712,165100,1708002750,14340,14340,14340,14340,0
20230712,165000,1708002750,14340,14340,14340,14340,0
20230712,164900,1708002750,14340,14340,14340,14340,0
20230712,164800,1708002750,14340,14340,14340,14340,0
20230712,164700,1708002750,14340,14340,14340,14340,0
20230712,164600,1708002750,14340,14340,14340,14340,0
20230712,164500,1708002750,14340,14340,14340,14340,0
20230712,164400,1708002750,14340,14340,14340,14340,0
20230712,164300,1708002750,14340,14340,14340,14340,0
20230712,164200,1708002750,14340,14340,14340,14340,0
20230712,164100,1708002750,14340,14340,14340,14340,0
20230712,164000,1708002750,14340,14340,14340,14340,0
20230712,163900,1708002750,14340,14340,14340,14340,2460
20230712,163800,1708002750,14340,14340,14340,14340,0
20230712,163700,1708002750,14340,14340,14340,14340,0
20230712,163600,1708002750,14340,14340,14340,14340,0
20230712,163500,1708002750,14340,14340,14340,14340,0
20230712,163400,1708002750,14340,14340,14340,14340,0
20230712,163300,1708002750,14340,14340,14340,14340,0
20230712,163200,1708002750,14340,14340,14340,14340,0
20230712,163100,1708002750,14340,14340,14340,14340,0
20230712,163000,1708002750,14340,14340,14340,14340,0
20230712,162900,1708002750,14340,14340,14340,14340,0
20230712,162800,1708002750,14340,14340,14340,14340,0
20230712,162700,1708002750,14340,14340,14340,14340,0
20230712,162600,1708002750,14340,14340,14340,14340,0
20230712,162500,1708002750,14340,14340,14340,14340,0
20230712,162400,1708002750,14340,14340,14340,14340,0
20230712,162300,1708002750,14340,14340,14340,14340,0
20230712,162200,1708002750,14340,14340,14340,14340,0
20230712,162100,1708002750,14340,14340,14340,14340,0
20230712,162000,1708002750,14340,14340,14340,14340,0
20230712,161900,1708002750,14340,14340,14340,14340,0
20230712,161800,1708002750,14340,14340,14340,14340,0
20230712,161700,1708002750,14340,14340,14340,14340,0
20230712,161600,1708002750,14340,14340,14340,14340,0
20230712,161500,1708002750,14340,14340,14340,14340,0
20230712,161400,1708002750,14340,14340,14340,14340,0
20230712,161300,1708002750,14340,14340,14340,14340,0
20230712,161200,1708002750,14340,14340,14340,14340,0
20230712,161100,1708002750,14340,14340,14340,14340,0
20230712,161000,1708002750,14340,14340,14340,14340,0
20230712,160900,1708002750,14340,14340,14340,14340,2460
20230712,160800,1708002750,14340,14340,14340,14340,0
20230712,160700,1708002750,14340,14340,14340,14340,0
20230712,160600,1708002750,14340,14340,14340,14340,0
20230712,160500,1708002750,14340,14340,14340,14340,0
20230712,160400,1708002750,14340,14340,14340,14340,0
20230712,160300,1708002750,14340,14340,14340,14340,0
20230712,160200,1708002750,14340,14340,14340,14340,0
20230712,160100,1708002750,14340,14340,14340,14340,0
20230712,160000,1708002750,14340,14340,14340,14340,0
20230712,155900,1708002750,14340,14340,14340,14340,0
20230712,155800,1708002750,14340,14340,14340,14340,0
20230712,155700,1708002750,14340,14340,14340,14340,0
20230712,155600,1708002750,14340,14340,14340,14340,0
20230712,155500,1708002750,14340,14340,14340,14340,0
20230712,155400,1708002750,14340,14340,14340,14340,0
20230712,155300,1708002750,14340,14340,14340,14340,0
20230712,155200,1708002750,14340,14340,14340,14340,0
20230712,155100,1708002750,14340,14340,14340,14340,0
20230712,155000,1708002750,14340,14340,14340,14340,0
20230712,154900,1708002750,14340,14340,14340,14340,0
20230712,154800,1708002750,14340,14340,14340,14340,0
20230712,154700,1708002750,14340,14340,14340,14340,0
20230712,154600,1708002750,14340,14340,14340,14340,0
20230712,154500,1708002750,14340,14340,14340,14340,0
20230712,154400,1708002750,14340,14340,14340,14340,0
20230712,154300,1708002750,14340,14340,14340,14340,0
20230712,154200,1708002750,14340,14340,14340,14340,0
20230712,154100,1708002750,14340,14340,14340,14340,0
20230712,154000,1708002750,14340,14340,14340,14340,0
20230712,153900,1708002750,14340,14340,14340,14340,2460
20230712,153800,1708002750,14340,14340,14340,14340,0
20230712,153700,1708002750,14340,14340,14340,14340,0
20230712,153600,1708002750,14340,14340,14340,14340,0
20230712,153500,1708002750,14340,14340,14340,14340,0
20230712,153400,1708002750,14340,14340,14340,14340,0
20230712,153300,1708002750,14340,14340,14340,14340,0
20230712,153200,1708002750,14340,14340,14340,14340,0
20230712,153100,1708002750,14340,14340,14340,14340,0
20230712,153000,1708002750,14340,14340,14340,14340,2460
20230712,152900,1672726350,14340,14340,14340,14340,0
20230712,152800,1672726350,14340,14340,14340,14340,0
20230712,152700,1672726350,14340,14340,14340,14340,0
20230712,152600,1672726350,14340,14340,14340,14340,0
20230712,152500,1672726350,14340,14340,14340,14340,0
20230712,152400,1672726350,14340,14340,14340,14340,0
20230712,152300,1672726350,14340,14340,14340,14340,0
20230712,152200,1672726350,14340,14340,14340,14340,0
20230712,152100,1672726350,14340,14340,14340,14340,0
20230712,152000,1672726350,14340,14340,14340,14340,0
20230712,151900,1672726350,14340,14330,14340,14330,39
20230712,151800,1672167350,14350,14350,14350,14350,150
20230712,151700,1670014850,14330,14350,14350,14330,105
20230712,151600,1668510090,14320,14340,14340,14320,1177
20230712,151500,1651648800,14330,14350,14350,14330,255
20230712,151400,1647994050,14330,14330,14330,14330,5
20230712,151300,1647922400,14330,14340,14350,14330,282
20230712,151200,1643878760,14330,14310,14330,14310,3448
20230712,151100,1594524790,14310,14310,14310,14310,144
20230712,151000,1592464150,14310,14310,14310,14310,89
20230712,150900,1591190560,14310,14310,14310,14310,5
20230712,150800,1591119010,14290,14310,14310,14290,561
20230712,150700,1583098640,14310,14300,14310,14300,16
20230712,150600,1582869750,14300,14320,14320,14300,803
20230712,150500,1571372870,14310,14310,14310,14310,68
20230712,150400,1570399790,14310,14310,14310,14290,616
20230712,150300,1561589210,14300,14300,14300,14300,0
20230712,150200,1561589210,14300,14310,14310,14300,114
20230712,150100,1559958960,14310,14310,14310,14300,103
20230712,150000,1558485040,14310,14300,14310,14300,871
20230712,145900,1546025210,14300,14300,14300,14300,81
20230712,145800,1544866910,14310,14310,14310,14310,0
20230712,145700,1544866910,14310,14310,14310,14310,5
20230712,145600,1544795360,14270,14300,14300,14270,3000
20230712,145500,1501951230,14300,14310,14310,14300,35
20230712,145400,1501450580,14290,14290,14300,14290,410
20230712,145300,1495591280,14300,14300,14300,14300,266
20230712,145200,1491787480,14290,14300,14300,14290,1388
20230712,145100,1471944080,14320,14320,14320,14320,5
20230712,145000,1471872480,14300,14320,14320,14300,6
20230712,144900,1471786580,14300,14320,14320,14300,151
20230712,144800,1469626880,14320,14300,14320,14300,318
20230712,144700,1465073280,14300,14300,14320,14300,335
20230712,144600,1460280780,14300,14300,14300,14300,5
20230712,144500,1460209280,14300,14310,14310,14300,104
20230712,144400,1458721380,14320,14320,14320,14320,5
20230712,144300,1458649780,14320,14320,14320,14320,0
20230712,144200,1458649780,14320,14310,14320,14310,18
20230712,144100,1458392150,14320,14320,14320,14320,5
20230712,144000,1458320550,14320,14320,14320,14320,3
20230712,143900,1458277590,14320,14310,14320,14310,28
20230712,143800,1457876830,14310,14310,14310,14310,38
20230712,143700,1457333050,14310,14310,14320,14310,105
20230712,143600,1455830350,14310,14310,14310,14280,4119
20230712,143500,1396971060,14310,14310,14310,14310,136
20230712,143400,1395024900,14320,14320,14320,14320,90
20230712,143300,1393736100,14320,14320,14320,14320,2
20230712,143200,1393707460,14320,14310,14320,14310,34
20230712,143100,1393220650,14320,14320,14320,14320,0
20230712,143000,1393220650,14320,14340,14340,14320,371
20230712,142900,1387907780,14330,14330,14330,14330,0
20230712,142800,1387907780,14330,14330,14340,14330,7
20230712,142700,1387807420,14340,14340,14340,14340,231
20230712,142600,1384494880,14340,14330,14340,14330,236
20230712,142500,1381110880,14310,14310,14320,14310,1482
20230712,142400,1359891460,14310,14310,14310,14310,5
20230712,142300,1359819910,14310,14310,14310,14310,5
20230712,142200,1359748360,14320,14310,14320,14310,344
20230712,142100,1354825710,14310,14310,14320,14310,59
20230712,142000,1353981370,14320,14320,14320,14320,0
20230712,141900,1353981370,14320,14310,14320,14310,35
20230712,141800,1353480470,14310,14310,14310,14310,4
20230712,141700,1353423230,14310,14300,14310,14300,2
20230712,141600,1353394620,14310,14310,14320,14310,235
20230712,141500,1350031720,14330,14330,14330,14330,12
20230712,141400,1349859760,14330,14330,14330,14330,5
20230712,141300,1349788110,14290,14320,14320,14290,143
20230712,141200,1347743960,14320,14300,14320,14300,56
20230712,141100,1346942580,14300,14300,14300,14300,0
20230712,141000,1346942580,14300,14300,14330,14300,666
20230712,140900,1337418630,14300,14290,14300,14280,443
20230712,140800,1331086570,14300,14290,14300,14280,1106
20230712,140700,1315284090,14300,14300,14300,14300,5
20230712,140600,1315212590,14300,14290,14300,14290,87
20230712,140500,1313969240,14300,14320,14320,14300,2388
20230712,140400,1279806480,14320,14320,14320,14320,153
20230712,140300,1277615520,14320,14320,14330,14320,898
20230712,140200,1264756110,14330,14330,14330,14330,41
20230712,140100,1264168580,14350,14340,14350,14330,1205
20230712,140000,1246900210,14340,14340,14340,14340,5
20230712,135900,1246828510,14330,14340,14340,14330,692
20230712,135800,1236912140,14340,14350,14350,14340,264
20230712,135700,1233126330,14350,14350,14350,14350,1
20230712,135600,1233111980,14350,14360,14360,14350,15
20230712,135500,1232896680,14350,14350,14350,14350,0
20230712,135400,1232896680,14350,14350,14350,14350,15
20230712,135300,1232681430,14350,14350,14350,14350,0
20230712,135200,1232681430,14350,14340,14350,14340,1007
20230712,135100,1218241000,14340,14360,14360,14340,135
20230712,135000,1216304720,14350,14350,14350,14350,118
20230712,134900,1214611420,14350,14370,14370,14350,25
20230712,134800,1214252570,14370,14360,14370,14360,12
20230712,134700,1214080140,14360,14360,14360,14360,5
20230712,134600,1214008340,14360,14360,14360,14360,60
20230712,134500,1213146740,14360,14360,14360,14360,45
20230712,134400,1212500540,14360,14360,14360,14360,20
20230712,134300,1212213340,14360,14360,14360,14360,73
20230712,134200,1211165060,14370,14370,14370,14370,7
20230712,134100,1211064470,14370,14370,14370,14370,2
20230712,134000,1211035730,14370,14370,14370,14360,357
20230712,133900,1205905740,14380,14380,14380,14380,0
20230712,133800,1205905740,14380,14390,14390,14380,38
20230712,133700,1205359250,14350,14360,14360,14350,358
20230712,133600,1200220790,14370,14370,14390,14370,100
20230712,133500,1198783690,14380,14380,14380,14380,345
20230712,133400,1193822590,14380,14360,14380,14360,6
20230712,133300,1193736330,14370,14370,14370,14370,549
20230712,133200,1185847200,14370,14370,14370,14370,185
20230712,133100,1183188750,14370,14370,14380,14370,118
20230712,133000,1181493040,14370,14370,14370,14370,21
20230712,132900,1181191270,14370,14370,14370,14370,8
20230712,132800,1181076310,14360,14360,14360,14360,0
20230712,132700,1181076310,14360,14360,14360,14360,2
20230712,132600,1181047590,14350,14350,14350,14350,43
20230712,132500,1180430540,14350,14350,14350,14350,36
20230712,132400,1179913940,14350,14350,14350,14330,375
20230712,132300,1174538010,14340,14340,14340,14340,1000
20230712,132200,1160198010,14350,14350,14350,14350,85
20230712,132100,1158978260,14350,14350,14350,14350,0
20230712,132000,1158978260,14350,14350,14350,14350,48
20230712,131900,1158289460,14350,14350,14350,14350,119
20230712,131800,1156581810,14350,14340,14350,14340,55
20230712,131700,1155793060,14340,14350,14350,14340,28
20230712,131600,1155391290,14340,14340,14340,14340,85
20230712,131500,1154172390,14350,14350,14350,14350,24
20230712,131400,1153827990,14370,14370,14370,14370,0
20230712,131300,1153827990,14370,14370,14370,14370,5
20230712,131200,1153756140,14360,14360,14360,14360,200
20230712,131100,1150884140,14340,14350,14360,14340,1987
20230712,131000,1122378250,14360,14360,14360,14360,41
20230712,130900,1121789490,14360,14360,14360,14360,92
20230712,130800,1120468370,14360,14370,14370,14360,7
20230712,130700,1120367790,14360,14360,14360,14360,10
20230712,130600,1120224190,14360,14360,14370,14360,96
20230712,130500,1118845580,14360,14360,14360,14360,30
20230712,130400,1118414780,14360,14360,14360,14360,76
20230712,130300,1117323420,14360,14360,14360,14360,0
20230712,130200,1117323420,14360,14360,14360,14360,5
20230712,130100,1117251620,14360,14360,14360,14350,670
20230712,130000,1107636420,14360,14360,14360,14360,8
20230712,125900,1107521540,14360,14350,14360,14350,6
20230712,125800,1107435390,14360,14350,14360,14350,72
20230712,125700,1106401970,14350,14360,14360,14350,244
20230712,125600,1102899980,14360,14360,14360,14360,1
20230712,125500,1102885620,14360,14360,14360,14350,147
20230712,125400,1100775700,14360,14360,14360,14360,55
20230712,125300,1099985900,14360,14360,14360,14360,5
20230712,125200,1099914100,14360,14370,14370,14360,526
20230712,125100,1092360440,14370,14380,14380,14370,6
20230712,125000,1092274210,14380,14390,14390,14380,105
20230712,124900,1090764260,14380,14380,14380,14380,260
20230712,124800,1087025460,14370,14360,14370,14360,1138
20230712,124700,1070677370,14360,14360,14360,14360,1
20230712,124600,1070663010,14360,14360,14360,14360,6
20230712,124500,1070576850,14340,14360,14360,14340,351
20230712,124400,1065543280,14360,14360,14360,14340,318
20230712,124300,1060980190,14360,14360,14360,14360,305
20230712,124200,1056600390,14360,14360,14360,14360,3
20230712,124100,1056557310,14360,14360,14360,14360,68
20230712,124000,1055580830,14360,14360,14360,14360,1
20230712,123900,1055566470,14340,14340,14360,14340,162
20230712,123800,1053242290,14350,14360,14360,14350,176
20230712,123700,1050716670,14360,14350,14360,14350,61
20230712,123600,1049841290,14360,14360,14360,14360,0
20230712,123500,1049841290,14360,14360,14360,14360,9
20230712,123400,1049712050,14360,14360,14360,14360,49
20230712,123300,1049008410,14360,14360,14360,14360,61
20230712,123200,1048132450,14350,14360,14360,14350,7
20230712,123100,1048031950,14360,14360,14360,14360,0
20230712,123000,1048031950,14360,14360,14370,14360,98
20230712,122900,1046624620,14360,14360,14360,14360,140
20230712,122800,1044614220,14360,14360,14360,14360,5
20230712,122700,1044542420,14370,14370,14370,14370,10
20230712,122600,1044398720,14370,14350,14370,14350,25
20230712,122500,1044039870,14370,14370,14370,14370,5
20230712,122400,1043968020,14370,14370,14370,14370,0
20230712,122300,1043968020,14370,14370,14370,14370,55
20230712,122200,1043177670,14360,14350,14360,14350,529
20230712,122100,1035584250,14350,14360,14360,14350,97
20230712,122000,1034191750,14360,14360,14360,14360,10
20230712,121900,1034048150,14360,14360,14360,14360,5
20230712,121800,1033976350,14350,14360,14360,14350,53
20230712,121700,1033215770,14360,14360,14360,14360,193
20230712,121600,1030444290,14360,14360,14360,14360,0
20230712,121500,1030444290,14360,14350,14360,14350,22
20230712,121400,1030128580,14350,14350,14350,14350,168
20230712,121300,1027717780,14350,14350,14350,14350,104
20230712,121200,1026225380,14350,14370,14370,14350,33
20230712,121100,1025751510,14370,14370,14370,14370,41
20230712,121000,1025162340,14380,14370,14380,14370,93
20230712,120900,1023825240,14370,14370,14370,14370,50
20230712,120800,1023106740,14380,14380,14380,14380,0
20230712,120700,1023106740,14380,14370,14380,14370,179
20230712,120600,1020534410,14370,14370,14370,14370,656
20230712,120500,1011107690,14370,14370,14370,14370,10
20230712,120400,1010963990,14370,14370,14370,14370,1
20230712,120300,1010949620,14370,14380,14380,14370,38
20230712,120200,1010403450,14380,14380,14380,14380,252
20230712,120100,1006779690,14380,14360,14400,14360,1370
20230712,120000,987066840,14350,14350,14350,14350,269
20230712,115900,983206690,14350,14370,14370,14350,423
20230712,115800,977133910,14370,14370,14370,14370,3
20230712,115700,977090800,14370,14350,14370,14350,548
20230712,115600,969221010,14350,14350,14350,14350,88
20230712,115500,967958210,14350,14350,14350,14350,4
20230712,115400,967900810,14340,14340,14340,14340,78
20230712,115300,966782290,14330,14330,14330,14330,564
20230712,115200,958700170,14330,14330,14330,14330,576
20230712,115100,950446090,14350,14340,14350,14340,91
20230712,115000,949140850,14340,14340,14340,14340,70
20230712,114900,948137050,14340,14340,14340,14340,32
20230712,114800,947678170,14330,14330,14330,14330,0
20230712,114700,947678170,14330,14330,14330,14330,0
20230712,114600,947678170,14330,14330,14330,14330,24
20230712,114500,947334250,14320,14320,14320,14320,0
20230712,114400,947334250,14320,14330,14330,14320,116
20230712,114300,945672570,14330,14330,14330,14330,21
20230712,114200,945371640,14320,14320,14320,14320,0
20230712,114100,945371640,14320,14320,14320,14320,0
20230712,114000,945371640,14320,14320,14320,14320,1
20230712,113900,945357320,14320,14320,14320,14320,0
20230712,113800,945357320,14320,14320,14320,14320,112
20230712,113700,943753480,14320,14320,14320,14320,54
20230712,113600,942980200,14320,14320,14320,14310,173
20230712,113500,940502990,14320,14320,14320,14320,119
20230712,113400,938798910,14310,14310,14310,14310,1
20230712,113300,938784600,14310,14310,14310,14310,69
20230712,113200,937797210,14310,14310,14310,14310,29
20230712,113100,937382220,14310,14310,14310,14310,165
20230712,113000,935021070,14290,14290,14290,14290,0
20230712,112900,935021070,14290,14320,14320,14290,3114
20230712,112800,890487510,14310,14320,14320,14310,26
20230712,112700,890115390,14320,14320,14320,14320,180
20230712,112600,887537790,14320,14320,14320,14320,10
20230712,112500,887394590,14320,14320,14320,14320,175
20230712,112400,884888590,14310,14320,14320,14310,252
20230712,112300,881282450,14310,14320,14320,14310,968
20230712,112200,867420990,14310,14310,14310,14310,0
20230712,112100,867420990,14310,14310,14310,14310,0
20230712,112000,867420990,14310,14310,14310,14310,90
20230712,111900,866133090,14320,14320,14320,14320,26
20230712,111800,865760770,14320,14330,14330,14320,389
20230712,111700,860190100,14330,14330,14330,14330,20
20230712,111600,859903500,14330,14330,14330,14330,66
20230712,111500,858957720,14330,14320,14330,14320,279
20230712,111400,854962430,14320,14320,14320,14320,11
20230712,111300,854804910,14320,14320,14320,14320,54
20230712,111200,854031630,14330,14330,14330,14330,54
20230712,111100,853257810,14330,14320,14330,14310,1331
20230712,111000,834208750,14320,14320,14320,14320,557
20230712,110900,826232510,14320,14330,14330,14320,4
20230712,110800,826175220,14320,14320,14320,14320,1088
20230712,110700,810595060,14330,14330,14330,14330,5
20230712,110600,810523410,14330,14330,14330,14330,266
20230712,110500,806711630,14330,14350,14350,14330,602
20230712,110400,798083490,14350,14350,14350,14350,721
20230712,110300,787737140,14360,14370,14370,14360,361
20230712,110200,782553170,14370,14370,14370,14370,652
20230712,110100,773183930,14370,14370,14370,14370,0
20230712,110000,773183930,14370,14400,14410,14370,1215
20230712,105900,755689920,14400,14400,14400,14400,222
20230712,105800,752493120,14400,14400,14400,14400,5
20230712,105700,752421120,14400,14400,14400,14400,1
20230712,105600,752406720,14400,14400,14400,14400,3
20230712,105500,752363520,14400,14400,14400,14400,1
20230712,105400,752349120,14400,14400,14420,14400,120
20230712,105300,750619120,14410,14410,14410,14410,0
20230712,105200,750619120,14410,14410,14420,14410,501
20230712,105100,743397030,14400,14400,14400,14400,102
20230712,105000,741928230,14400,14400,14400,14400,30
20230712,104900,741496230,14400,14410,14410,14400,9
20230712,104800,741366620,14400,14400,14400,14400,142
20230712,104700,739321820,14400,14390,14400,14390,191
20230712,104600,736572330,14390,14400,14400,14390,16
20230712,104500,736342040,14390,14380,14390,14380,104
20230712,104400,734846270,14380,14380,14380,14380,9
20230712,104300,734716850,14370,14370,14370,14370,2
20230712,104200,734688110,14360,14350,14360,14350,2
20230712,104100,734659400,14360,14360,14360,14360,211
20230712,104000,731629440,14360,14350,14360,14350,54
20230712,103900,730854240,14350,14350,14350,14350,101
20230712,103800,729404890,14350,14350,14350,14350,38
20230712,103700,728859590,14350,14330,14350,14330,454
20230712,103600,722353570,14330,14320,14330,14310,1403
20230712,103500,702266580,14320,14330,14330,14320,107
20230712,103400,700734240,14340,14350,14350,14320,91
20230712,103300,699428450,14350,14350,14350,14350,31
20230712,103200,698983600,14350,14330,14350,14330,429
20230712,103100,692834030,14330,14330,14330,14330,863
20230712,103000,680467240,14330,14340,14350,14330,1135
20230712,102900,664191880,14340,14340,14340,14340,3
20230712,102800,664148860,14340,14360,14360,14340,274
20230712,102700,660216740,14370,14370,14370,14370,3
20230712,102600,660173630,14370,14370,14370,14370,1
20230712,102500,660159260,14370,14370,14370,14370,102
20230712,102400,658693520,14360,14360,14360,14360,195
20230712,102300,655893320,14370,14380,14380,14370,198
20230712,102200,653047960,14380,14380,14380,14380,20
20230712,102100,652760360,14380,14420,14420,14380,1210
20230712,102000,635338890,14440,14430,14440,14430,315
20230712,101900,630792990,14440,14440,14440,14440,130
20230712,101800,628915790,14440,14450,14450,14440,265
20230712,101700,625088720,14450,14440,14450,14440,374
20230712,101600,619686560,14450,14450,14450,14450,687
20230712,101500,609759410,14450,14420,14450,14420,1422
20230712,101400,589241920,14410,14390,14420,14390,948
20230712,101300,575581120,14390,14390,14390,14390,0
20230712,101200,575581120,14390,14380,14390,14380,57
20230712,101100,574760960,14380,14370,14380,14370,57
20230712,101000,573941680,14370,14380,14380,14370,316
20230712,100900,569400720,14380,14380,14380,14380,0
20230712,100800,569400720,14380,14380,14380,14380,70
20230712,100700,568394120,14380,14370,14380,14370,398
20230712,100600,562671030,14380,14370,14380,14370,348
20230712,100500,557670260,14380,14390,14400,14380,349
20230712,100400,552648650,14390,14390,14390,14390,160
20230712,100300,550346250,14390,14400,14400,14390,444
20230712,100200,543957080,14400,14400,14410,14400,911
20230712,100100,530834280,14400,14360,14400,14360,1528
20230712,100000,508842220,14360,14330,14360,14330,2108
20230712,095900,478602560,14320,14320,14320,14320,292
20230712,095800,474421120,14320,14300,14320,14280,1027
20230712,095700,459741890,14300,14300,14300,14300,10
20230712,095600,459598890,14290,14280,14290,14280,107
20230712,095500,458069870,14290,14290,14290,14290,34
20230712,095400,457584010,14290,14290,14290,14290,20
20230712,095300,457298210,14290,14310,14310,14290,758
20230712,095200,446458940,14310,14310,14310,14310,16
20230712,095100,446229980,14310,14290,14310,14290,304
20230712,095000,441879760,14290,14300,14300,14290,90
20230712,094900,440593160,14300,14300,14300,14300,777
20230712,094800,429482060,14300,14280,14300,14280,2
20230712,094700,429453480,14280,14280,14280,14280,60
20230712,094600,428596680,14280,14320,14320,14280,50
20230712,094500,427881300,14280,14290,14290,14280,668
20230712,094400,418339200,14280,14320,14330,14280,1648
20230712,094300,394747880,14320,14330,14330,14320,641
20230712,094200,385564210,14330,14330,14330,14330,20
20230712,094100,385277610,14330,14320,14330,14320,629
20230712,094000,376269670,14310,14330,14330,14310,116
20230712,093900,374608760,14330,14320,14330,14300,489
20230712,093800,367604980,14320,14310,14320,14310,122
20230712,093700,365858640,14300,14270,14300,14270,982
20230712,093600,351820240,14270,14270,14270,14270,5
20230712,093500,351748890,14280,14280,14280,14250,911
20230712,093400,338754720,14280,14280,14290,14270,69
20230712,093300,337769400,14280,14290,14300,14280,117
20230712,093200,336097530,14290,14280,14290,14270,203
20230712,093100,333200660,14300,14300,14300,14300,0
20230712,093000,333200660,14300,14300,14310,14250,62
20230712,092900,332316510,14300,14300,14300,14300,22
20230712,092800,332001910,14250,14250,14300,14250,153
20230712,092700,329821610,14240,14240,14290,14240,656
20230712,092600,320470780,14240,14250,14250,14240,221
20230712,092500,317323560,14250,14250,14250,14250,6
20230712,092400,317238060,14250,14240,14250,14240,91
20230712,092300,315942140,14240,14240,14240,14240,107
20230712,092200,314418460,14240,14240,14260,14240,141
20230712,092100,312410030,14230,14240,14240,14230,170
20230712,092000,309990610,14230,14240,14240,14230,600
20230712,091900,301451610,14230,14240,14240,14230,1322
20230712,091800,282635720,14240,14270,14280,14240,512
20230712,091700,275333230,14300,14270,14300,14240,423
20230712,091600,269300140,14250,14250,14250,14230,3349
20230712,091500,221597970,14300,14260,14300,14230,1564
20230712,091400,199326120,14260,14280,14280,14250,1823
20230712,091300,173317590,14290,14340,14350,14290,2061
20230712,091200,143814920,14340,14360,14360,14340,1087
20230712,091100,128217750,14370,14380,14380,14360,517
20230712,091000,120788870,14380,14400,14410,14380,752
20230712,090900,109966430,14400,14390,14410,14390,970
20230712,090800,95999860,14390,14380,14390,14380,351
20230712,090700,90950170,14380,14390,14400,14360,672
20230712,090600,81293650,14390,14400,14400,14370,835
20230712,090500,69275900,14400,14420,14420,14400,396
20230712,090400,63571300,14390,14340,14420,14340,880
20230712,090300,50919780,14340,14290,14340,14280,259
20230712,090200,47209470,14280,14270,14280,14270,620
20230712,090100,38360980,14270,14250,14310,14250,1093
20230712,090000,22774310,14250,14310,14310,14250,1594