KissMeData/052020/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192400,4202323280,14320,14320,14320,14320,13627
20230710,192300,4202323280,14320,14320,14320,14320,0
20230710,192200,4202323280,14320,14320,14320,14320,0
20230710,192100,4202323280,14320,14320,14320,14320,0
20230710,192000,4202323280,14320,14320,14320,14320,0
20230710,191900,4202323280,14320,14320,14320,14320,0
20230710,191800,4202323280,14320,14320,14320,14320,0
20230710,191700,4202323280,14320,14320,14320,14320,0
20230710,191600,4202323280,14320,14320,14320,14320,0
20230710,191500,4202323280,14320,14320,14320,14320,0
20230710,191400,4202323280,14320,14320,14320,14320,0
20230710,191300,4202323280,14320,14320,14320,14320,0
20230710,191200,4202323280,14320,14320,14320,14320,0
20230710,191100,4202323280,14320,14320,14320,14320,0
20230710,191000,4202323280,14320,14320,14320,14320,0
20230710,190900,4202323280,14320,14320,14320,14320,0
20230710,190800,4202323280,14320,14320,14320,14320,0
20230710,190700,4202323280,14320,14320,14320,14320,0
20230710,190600,4202323280,14320,14320,14320,14320,0
20230710,190500,4202323280,14320,14320,14320,14320,0
20230710,190400,4202323280,14320,14320,14320,14320,0
20230710,190300,4202323280,14320,14320,14320,14320,0
20230710,190200,4202323280,14320,14320,14320,14320,0
20230710,190100,4202323280,14320,14320,14320,14320,0
20230710,190000,4202323280,14320,14320,14320,14320,0
20230710,185900,4202323280,14320,14320,14320,14320,0
20230710,185800,4202323280,14320,14320,14320,14320,0
20230710,185700,4202323280,14320,14320,14320,14320,0
20230710,185600,4202323280,14320,14320,14320,14320,0
20230710,185500,4202323280,14320,14320,14320,14320,0
20230710,185400,4202323280,14320,14320,14320,14320,13627
20230710,185300,4202323280,14320,14320,14320,14320,0
20230710,185200,4202323280,14320,14320,14320,14320,0
20230710,185100,4202323280,14320,14320,14320,14320,0
20230710,185000,4202323280,14320,14320,14320,14320,0
20230710,184900,4202323280,14320,14320,14320,14320,0
20230710,184800,4202323280,14320,14320,14320,14320,0
20230710,184700,4202323280,14320,14320,14320,14320,0
20230710,184600,4202323280,14320,14320,14320,14320,0
20230710,184500,4202323280,14320,14320,14320,14320,0
20230710,184400,4202323280,14320,14320,14320,14320,0
20230710,184300,4202323280,14320,14320,14320,14320,0
20230710,184200,4202323280,14320,14320,14320,14320,0
20230710,184100,4202323280,14320,14320,14320,14320,0
20230710,184000,4202323280,14320,14320,14320,14320,0
20230710,183900,4202323280,14320,14320,14320,14320,0
20230710,183800,4202323280,14320,14320,14320,14320,0
20230710,183700,4202323280,14320,14320,14320,14320,0
20230710,183600,4202323280,14320,14320,14320,14320,0
20230710,183500,4202323280,14320,14320,14320,14320,0
20230710,183400,4202323280,14320,14320,14320,14320,0
20230710,183300,4202323280,14320,14320,14320,14320,0
20230710,183200,4202323280,14320,14320,14320,14320,0
20230710,183100,4202323280,14320,14320,14320,14320,0
20230710,183000,4202323280,14320,14320,14320,14320,0
20230710,182900,4202323280,14320,14320,14320,14320,0
20230710,182800,4202323280,14320,14320,14320,14320,0
20230710,182700,4202323280,14320,14320,14320,14320,0
20230710,182600,4202323280,14320,14320,14320,14320,0
20230710,182500,4202323280,14320,14320,14320,14320,0
20230710,182400,4202323280,14320,14320,14320,14320,13627
20230710,182300,4202323280,14320,14320,14320,14320,0
20230710,182200,4202323280,14320,14320,14320,14320,0
20230710,182100,4202323280,14320,14320,14320,14320,0
20230710,182000,4202323280,14320,14320,14320,14320,0
20230710,181900,4202323280,14320,14320,14320,14320,0
20230710,181800,4202323280,14320,14320,14320,14320,0
20230710,181700,4202323280,14320,14320,14320,14320,0
20230710,181600,4202323280,14320,14320,14320,14320,0
20230710,181500,4202323280,14320,14320,14320,14320,0
20230710,181400,4202323280,14320,14320,14320,14320,0
20230710,181300,4202323280,14320,14320,14320,14320,0
20230710,181200,4202323280,14320,14320,14320,14320,0
20230710,181100,4202323280,14320,14320,14320,14320,0
20230710,181000,4202323280,14320,14320,14320,14320,0
20230710,180900,4202323280,14320,14320,14320,14320,0
20230710,180800,4202323280,14320,14320,14320,14320,0
20230710,180700,4202323280,14320,14320,14320,14320,0
20230710,180600,4202323280,14320,14320,14320,14320,0
20230710,180500,4202323280,14320,14320,14320,14320,0
20230710,180400,4202323280,14320,14320,14320,14320,0
20230710,180300,4202323280,14320,14320,14320,14320,0
20230710,180200,4202323280,14320,14320,14320,14320,0
20230710,180100,4202323280,14320,14320,14320,14320,0
20230710,180000,4202323280,14320,14320,14320,14320,0
20230710,175900,4202323280,14320,14320,14320,14320,0
20230710,175800,4202323280,14320,14320,14320,14320,0
20230710,175700,4202323280,14320,14320,14320,14320,0
20230710,175600,4202323280,14320,14320,14320,14320,0
20230710,175500,4202323280,14320,14320,14320,14320,0
20230710,175400,4202323280,14320,14320,14320,14320,13627
20230710,175300,4202323280,14320,14320,14320,14320,0
20230710,175200,4202323280,14320,14320,14320,14320,0
20230710,175100,4202323280,14320,14320,14320,14320,0
20230710,175000,4202323280,14320,14320,14320,14320,0
20230710,174900,4202323280,14320,14320,14320,14320,0
20230710,174800,4202323280,14320,14320,14320,14320,0
20230710,174700,4202323280,14320,14320,14320,14320,0
20230710,174600,4202323280,14320,14320,14320,14320,0
20230710,174500,4202323280,14320,14320,14320,14320,0
20230710,174400,4202323280,14320,14320,14320,14320,0
20230710,174300,4202323280,14320,14320,14320,14320,0
20230710,174200,4202323280,14320,14320,14320,14320,0
20230710,174100,4202323280,14320,14320,14320,14320,0
20230710,174000,4202323280,14320,14320,14320,14320,0
20230710,173900,4202323280,14320,14320,14320,14320,0
20230710,173800,4202323280,14320,14320,14320,14320,0
20230710,173700,4202323280,14320,14320,14320,14320,0
20230710,173600,4202323280,14320,14320,14320,14320,0
20230710,173500,4202323280,14320,14320,14320,14320,0
20230710,173400,4202323280,14320,14320,14320,14320,0
20230710,173300,4202323280,14320,14320,14320,14320,0
20230710,173200,4202323280,14320,14320,14320,14320,0
20230710,173100,4202323280,14320,14320,14320,14320,0
20230710,173000,4202323280,14320,14320,14320,14320,0
20230710,172900,4202323280,14320,14320,14320,14320,0
20230710,172800,4202323280,14320,14320,14320,14320,0
20230710,172700,4202323280,14320,14320,14320,14320,0
20230710,172600,4202323280,14320,14320,14320,14320,0
20230710,172500,4202323280,14320,14320,14320,14320,0
20230710,172400,4202323280,14320,14320,14320,14320,13627
20230710,172300,4202323280,14320,14320,14320,14320,0
20230710,172200,4202323280,14320,14320,14320,14320,0
20230710,172100,4202323280,14320,14320,14320,14320,0
20230710,172000,4202323280,14320,14320,14320,14320,0
20230710,171900,4202323280,14320,14320,14320,14320,0
20230710,171800,4202323280,14320,14320,14320,14320,0
20230710,171700,4202323280,14320,14320,14320,14320,0
20230710,171600,4202323280,14320,14320,14320,14320,0
20230710,171500,4202323280,14320,14320,14320,14320,0
20230710,171400,4202323280,14320,14320,14320,14320,0
20230710,171300,4202323280,14320,14320,14320,14320,0
20230710,171200,4202323280,14320,14320,14320,14320,0
20230710,171100,4202323280,14320,14320,14320,14320,0
20230710,171000,4202323280,14320,14320,14320,14320,0
20230710,170900,4202323280,14320,14320,14320,14320,0
20230710,170800,4202323280,14320,14320,14320,14320,0
20230710,170700,4202323280,14320,14320,14320,14320,0
20230710,170600,4202323280,14320,14320,14320,14320,0
20230710,170500,4202323280,14320,14320,14320,14320,0
20230710,170400,4202323280,14320,14320,14320,14320,0
20230710,170300,4202323280,14320,14320,14320,14320,0
20230710,170200,4202323280,14320,14320,14320,14320,0
20230710,170100,4202323280,14320,14320,14320,14320,0
20230710,170000,4202323280,14320,14320,14320,14320,0
20230710,165900,4202323280,14320,14320,14320,14320,0
20230710,165800,4202323280,14320,14320,14320,14320,0
20230710,165700,4202323280,14320,14320,14320,14320,0
20230710,165600,4202323280,14320,14320,14320,14320,0
20230710,165500,4202323280,14320,14320,14320,14320,0
20230710,165400,4202323280,14320,14320,14320,14320,13627
20230710,165300,4202323280,14320,14320,14320,14320,0
20230710,165200,4202323280,14320,14320,14320,14320,0
20230710,165100,4202323280,14320,14320,14320,14320,0
20230710,165000,4202323280,14320,14320,14320,14320,0
20230710,164900,4202323280,14320,14320,14320,14320,0
20230710,164800,4202323280,14320,14320,14320,14320,0
20230710,164700,4202323280,14320,14320,14320,14320,0
20230710,164600,4202323280,14320,14320,14320,14320,0
20230710,164500,4202323280,14320,14320,14320,14320,0
20230710,164400,4202323280,14320,14320,14320,14320,0
20230710,164300,4202323280,14320,14320,14320,14320,0
20230710,164200,4202323280,14320,14320,14320,14320,0
20230710,164100,4202323280,14320,14320,14320,14320,0
20230710,164000,4202323280,14320,14320,14320,14320,0
20230710,163900,4202323280,14320,14320,14320,14320,0
20230710,163800,4202323280,14320,14320,14320,14320,0
20230710,163700,4202323280,14320,14320,14320,14320,0
20230710,163600,4202323280,14320,14320,14320,14320,0
20230710,163500,4202323280,14320,14320,14320,14320,0
20230710,163400,4202323280,14320,14320,14320,14320,0
20230710,163300,4202323280,14320,14320,14320,14320,0
20230710,163200,4202323280,14320,14320,14320,14320,0
20230710,163100,4202323280,14320,14320,14320,14320,0
20230710,163000,4202323280,14320,14320,14320,14320,0
20230710,162900,4202323280,14320,14320,14320,14320,0
20230710,162800,4202323280,14320,14320,14320,14320,0
20230710,162700,4202323280,14320,14320,14320,14320,0
20230710,162600,4202323280,14320,14320,14320,14320,0
20230710,162500,4202323280,14320,14320,14320,14320,0
20230710,162400,4202323280,14320,14320,14320,14320,13627
20230710,162300,4202323280,14320,14320,14320,14320,0
20230710,162200,4202323280,14320,14320,14320,14320,0
20230710,162100,4202323280,14320,14320,14320,14320,0
20230710,162000,4202323280,14320,14320,14320,14320,0
20230710,161900,4202323280,14320,14320,14320,14320,0
20230710,161800,4202323280,14320,14320,14320,14320,0
20230710,161700,4202323280,14320,14320,14320,14320,0
20230710,161600,4202323280,14320,14320,14320,14320,0
20230710,161500,4202323280,14320,14320,14320,14320,0
20230710,161400,4202323280,14320,14320,14320,14320,0
20230710,161300,4202323280,14320,14320,14320,14320,0
20230710,161200,4202323280,14320,14320,14320,14320,0
20230710,161100,4202323280,14320,14320,14320,14320,0
20230710,161000,4202323280,14320,14320,14320,14320,0
20230710,160900,4202323280,14320,14320,14320,14320,0
20230710,160800,4202323280,14320,14320,14320,14320,0
20230710,160700,4202323280,14320,14320,14320,14320,0
20230710,160600,4202323280,14320,14320,14320,14320,0
20230710,160500,4202323280,14320,14320,14320,14320,0
20230710,160400,4202323280,14320,14320,14320,14320,0
20230710,160300,4202323280,14320,14320,14320,14320,0
20230710,160200,4202323280,14320,14320,14320,14320,0
20230710,160100,4202323280,14320,14320,14320,14320,0
20230710,160000,4202323280,14320,14320,14320,14320,0
20230710,155900,4202323280,14320,14320,14320,14320,0
20230710,155800,4202323280,14320,14320,14320,14320,0
20230710,155700,4202323280,14320,14320,14320,14320,0
20230710,155600,4202323280,14320,14320,14320,14320,0
20230710,155500,4202323280,14320,14320,14320,14320,0
20230710,155400,4202323280,14320,14320,14320,14320,13627
20230710,155300,4202323280,14320,14320,14320,14320,0
20230710,155200,4202323280,14320,14320,14320,14320,0
20230710,155100,4202323280,14320,14320,14320,14320,0
20230710,155000,4202323280,14320,14320,14320,14320,0
20230710,154900,4202323280,14320,14320,14320,14320,0
20230710,154800,4202323280,14320,14320,14320,14320,0
20230710,154700,4202323280,14320,14320,14320,14320,0
20230710,154600,4202323280,14320,14320,14320,14320,0
20230710,154500,4202323280,14320,14320,14320,14320,0
20230710,154400,4202323280,14320,14320,14320,14320,0
20230710,154300,4202323280,14320,14320,14320,14320,0
20230710,154200,4202323280,14320,14320,14320,14320,0
20230710,154100,4202323280,14320,14320,14320,14320,0
20230710,154000,4202323280,14320,14320,14320,14320,0
20230710,153900,4202323280,14320,14320,14320,14320,0
20230710,153800,4202323280,14320,14320,14320,14320,0
20230710,153700,4202323280,14320,14320,14320,14320,0
20230710,153600,4202323280,14320,14320,14320,14320,0
20230710,153500,4202323280,14320,14320,14320,14320,0
20230710,153400,4202323280,14320,14320,14320,14320,0
20230710,153300,4202323280,14320,14320,14320,14320,0
20230710,153200,4202323280,14320,14320,14320,14320,0
20230710,153100,4202323280,14320,14320,14320,14320,0
20230710,153000,4202323280,14320,14320,14320,14320,13627
20230710,152900,4007184640,14310,14310,14310,14310,0
20230710,152800,4007184640,14310,14310,14310,14310,0
20230710,152700,4007184640,14310,14310,14310,14310,0
20230710,152600,4007184640,14310,14310,14310,14310,0
20230710,152500,4007184640,14310,14310,14310,14310,0
20230710,152400,4007184640,14310,14310,14310,14310,0
20230710,152300,4007184640,14310,14310,14310,14310,0
20230710,152200,4007184640,14310,14310,14310,14310,0
20230710,152100,4007184640,14310,14310,14310,14310,0
20230710,152000,4007184640,14310,14310,14310,14310,0
20230710,151900,4007184640,14310,14230,14310,14150,6445
20230710,151800,3915240480,14230,14240,14240,14230,94
20230710,151700,3913901930,14150,14200,14260,14150,2428
20230710,151600,3879466700,14200,14190,14200,14180,2278
20230710,151500,3847158900,14190,14220,14220,14190,2108
20230710,151400,3817224140,14270,14220,14270,14220,303
20230710,151300,3812915380,14220,14220,14230,14200,4591
20230710,151200,3747617670,14210,14230,14230,14210,2421
20230710,151100,3713214220,14230,14280,14280,14210,1248
20230710,151000,3695444070,14270,14240,14270,14240,440
20230710,150900,3689176130,14270,14270,14270,14270,151
20230710,150800,3687021360,14270,14250,14270,14250,144
20230710,150700,3684967330,14250,14270,14270,14210,895
20230710,150600,3672235740,14260,14240,14260,14240,2420
20230710,150500,3637758890,14230,14250,14250,14230,212
20230710,150400,3634739910,14250,14250,14250,14250,840
20230710,150300,3622769910,14260,14260,14260,14260,130
20230710,150200,3620916110,14260,14260,14260,14250,778
20230710,150100,3609827650,14260,14280,14280,14250,1707
20230710,150000,3585483780,14300,14310,14310,14300,121
20230710,145900,3583752370,14310,14360,14360,14250,2606
20230710,145800,3546562920,14320,14300,14320,14300,371
20230710,145700,3541257590,14300,14290,14300,14290,381
20230710,145600,3535812460,14300,14300,14300,14300,10
20230710,145500,3535669460,14300,14310,14310,14300,629
20230710,145400,3526671070,14310,14310,14310,14310,60
20230710,145300,3525812470,14310,14320,14320,14310,269
20230710,145200,3521962410,14310,14320,14320,14310,250
20230710,145100,3518384320,14350,14350,14350,14350,4
20230710,145000,3518326920,14320,14340,14340,14310,2264
20230710,144900,3485919430,14340,14350,14350,14340,1230
20230710,144800,3468280910,14350,14360,14360,14350,324
20230710,144700,3463629950,14360,14360,14360,14360,2
20230710,144600,3463601230,14340,14340,14340,14340,200
20230710,144500,3460733230,14390,14330,14390,14330,30
20230710,144400,3460302850,14330,14380,14380,14320,1910
20230710,144300,3432924630,14360,14350,14360,14350,28
20230710,144200,3432522600,14350,14350,14350,14340,1165
20230710,144100,3415805760,14360,14370,14370,14350,1461
20230710,144000,3394828640,14380,14390,14390,14380,239
20230710,143900,3391391190,14390,14390,14390,14390,137
20230710,143800,3389419760,14390,14390,14390,14390,0
20230710,143700,3389419760,14390,14390,14390,14390,1
20230710,143600,3389405370,14390,14430,14430,14390,172
20230710,143500,3386925340,14430,14430,14430,14430,62
20230710,143400,3386030680,14430,14430,14430,14430,1
20230710,143300,3386016250,14430,14430,14430,14400,523
20230710,143200,3378475360,14430,14390,14430,14390,1099
20230710,143100,3362626990,14420,14410,14420,14410,367
20230710,143000,3357334860,14420,14380,14420,14350,958
20230710,142900,3343570990,14410,14410,14420,14350,1451
20230710,142800,3322681700,14400,14400,14400,14400,71
20230710,142700,3321659300,14400,14420,14420,14400,151
20230710,142600,3319484880,14430,14430,14430,14430,0
20230710,142500,3319484880,14430,14450,14450,14400,2362
20230710,142400,3285446060,14450,14450,14450,14450,0
20230710,142300,3285446060,14450,14450,14450,14450,0
20230710,142200,3285446060,14450,14450,14450,14450,100
20230710,142100,3284001060,14420,14420,14420,14420,102
20230710,142000,3282530220,14440,14450,14460,14430,827
20230710,141900,3270586280,14470,14480,14480,14470,952
20230710,141800,3256806550,14490,14490,14500,14490,401
20230710,141700,3250993830,14500,14500,14500,14500,1
20230710,141600,3250979330,14490,14490,14490,14490,100
20230710,141500,3249530330,14500,14500,14500,14500,365
20230710,141400,3244237830,14510,14510,14510,14510,45
20230710,141300,3243584880,14500,14500,14500,14500,0
20230710,141200,3243584880,14500,14500,14500,14490,1404
20230710,141100,3223237110,14520,14510,14520,14490,221
20230710,141000,3220033400,14540,14550,14550,14510,243
20230710,140900,3216502350,14550,14560,14560,14550,107
20230710,140800,3214944580,14570,14570,14570,14570,201
20230710,140700,3212016010,14600,14600,14600,14600,2
20230710,140600,3211986810,14600,14610,14610,14570,357
20230710,140500,3206782910,14610,14610,14610,14600,70
20230710,140400,3205760310,14610,14610,14610,14610,0
20230710,140300,3205760310,14610,14600,14610,14600,539
20230710,140200,3197890550,14600,14610,14610,14600,479
20230710,140100,3190896950,14610,14610,14610,14610,0
20230710,140000,3190896950,14610,14600,14610,14600,166
20230710,135900,3188473010,14620,14620,14620,14620,20
20230710,135800,3188180610,14620,14620,14620,14620,22
20230710,135700,3187858970,14620,14610,14620,14610,16
20230710,135600,3187625060,14600,14620,14620,14590,1322
20230710,135500,3168324160,14620,14640,14640,14620,301
20230710,135400,3163921350,14640,14640,14640,14640,9
20230710,135300,3163789590,14630,14630,14630,14630,1
20230710,135200,3163774960,14630,14620,14630,14620,258
20230710,135100,3160002260,14630,14630,14630,14630,0
20230710,135000,3160002260,14630,14630,14630,14630,8
20230710,134900,3159885220,14630,14620,14630,14610,105
20230710,134800,3158350760,14610,14610,14620,14610,102
20230710,134700,3156860410,14640,14600,14640,14600,196
20230710,134600,3153994810,14600,14590,14600,14590,136
20230710,134500,3152010270,14590,14580,14590,14580,78
20230710,134400,3150872640,14570,14570,14570,14570,0
20230710,134300,3150872640,14570,14580,14580,14570,780
20230710,134200,3139506900,14580,14580,14580,14580,31
20230710,134100,3139054920,14580,14580,14580,14580,299
20230710,134000,3134695500,14600,14600,14600,14600,1
20230710,133900,3134680900,14630,14640,14640,14630,5
20230710,133800,3134607740,14650,14600,14660,14600,664
20230710,133700,3124888330,14620,14620,14620,14590,142
20230710,133600,3122814130,14620,14620,14650,14620,301
20230710,133500,3118413480,14620,14630,14680,14620,994
20230710,133400,3103878580,14690,14690,14690,14690,0
20230710,133300,3103878580,14690,14700,14700,14690,112
20230710,133200,3102233100,14700,14670,14710,14660,1296
20230710,133100,3083183340,14700,14640,14700,14640,412
20230710,133000,3077141040,14660,14660,14670,14650,175
20230710,132900,3074575950,14670,14670,14670,14660,430
20230710,132800,3068267950,14670,14610,14720,14610,4286
20230710,132700,3005373780,14620,14640,14670,14620,264
20230710,132600,3001511020,14690,14670,14700,14640,2547
20230710,132500,2964106930,14700,14530,14700,14530,7223
20230710,132400,2858653900,14540,14540,14540,14540,237
20230710,132300,2855207920,14540,14530,14540,14530,265
20230710,132200,2851355860,14540,14450,14540,14450,192
20230710,132100,2848573180,14540,14540,14540,14400,2006
20230710,132000,2819620060,14550,14550,14560,14550,275
20230710,131900,2815618790,14550,14550,14550,14540,177
20230710,131800,2813044940,14560,14560,14560,14540,1151
20230710,131700,2796292200,14560,14500,14560,14500,2439
20230710,131600,2760815010,14500,14460,14530,14460,3002
20230710,131500,2717290900,14470,14430,14470,14430,463
20230710,131400,2710609350,14420,14420,14420,14420,39
20230710,131300,2710046970,14420,14420,14430,14420,387
20230710,131200,2704465740,14420,14420,14420,14420,5
20230710,131100,2704393640,14410,14420,14420,14410,156
20230710,131000,2702145670,14410,14410,14410,14410,5
20230710,130900,2702073620,14410,14410,14410,14410,136
20230710,130800,2700113860,14420,14400,14420,14400,1296
20230710,130700,2681447830,14400,14400,14400,14400,28
20230710,130600,2681044630,14400,14400,14400,14400,96
20230710,130500,2679662230,14400,14400,14400,14400,0
20230710,130400,2679662230,14400,14390,14400,14380,152
20230710,130300,2677475610,14400,14410,14410,14400,134
20230710,130200,2675545860,14430,14430,14440,14410,753
20230710,130100,2664690210,14440,14400,14440,14400,624
20230710,130000,2655696990,14400,14400,14410,14400,460
20230710,125900,2649072970,14400,14360,14400,14360,1249
20230710,125800,2631092890,14360,14360,14360,14360,0
20230710,125700,2631092890,14360,14310,14360,14310,3363
20230710,125600,2582935000,14300,14310,14310,14300,2271
20230710,125500,2550447550,14310,14300,14310,14300,163
20230710,125400,2548116610,14300,14300,14300,14290,426
20230710,125300,2542025720,14300,14310,14310,14270,206
20230710,125200,2539084980,14280,14290,14310,14280,126
20230710,125100,2537284860,14320,14280,14320,14280,226
20230710,125000,2534053380,14270,14270,14270,14260,17
20230710,124900,2533810840,14270,14330,14330,14270,103
20230710,124800,2532340910,14300,14250,14330,14250,721
20230710,124700,2522056510,14250,14250,14250,14250,0
20230710,124600,2522056510,14250,14250,14250,14240,154
20230710,124500,2519863470,14230,14210,14230,14210,1364
20230710,124400,2500467200,14220,14220,14220,14220,2
20230710,124300,2500438760,14220,14210,14220,14210,164
20230710,124200,2498108310,14210,14210,14210,14190,7621
20230710,124100,2389922100,14210,14210,14210,14210,45
20230710,124000,2389282650,14210,14220,14220,14210,603
20230710,123900,2380713990,14220,14220,14220,14220,257
20230710,123800,2377059450,14210,14220,14220,14210,521
20230710,123700,2369655830,14220,14220,14220,14220,60
20230710,123600,2368802630,14210,14210,14220,14210,145
20230710,123500,2366742160,14210,14220,14220,14200,7391
20230710,123400,2261764950,14230,14230,14230,14220,113
20230710,123300,2260157010,14220,14230,14230,14220,102
20230710,123200,2258706550,14220,14230,14230,14220,186
20230710,123100,2256061170,14230,14230,14230,14230,324
20230710,123000,2251450650,14230,14250,14280,14230,663
20230710,122900,2241993230,14250,14250,14250,14250,0
20230710,122800,2241993230,14250,14240,14250,14240,1498
20230710,122700,2220660130,14240,14240,14240,14240,16
20230710,122600,2220432290,14240,14230,14240,14230,888
20230710,122500,2207795570,14220,14230,14240,14220,1683
20230710,122400,2183854180,14240,14240,14240,14240,287
20230710,122300,2179767300,14230,14230,14230,14230,225
20230710,122200,2176565550,14230,14250,14250,14230,741
20230710,122100,2166016000,14260,14260,14260,14260,187
20230710,122000,2163349380,14280,14280,14280,14280,0
20230710,121900,2163349380,14280,14330,14330,14280,369
20230710,121800,2158066020,14330,14320,14330,14320,62
20230710,121700,2157177820,14310,14300,14310,14290,2265
20230710,121600,2124788310,14300,14300,14300,14300,202
20230710,121500,2121899710,14300,14300,14300,14300,9
20230710,121400,2121771010,14300,14300,14300,14250,102
20230710,121300,2120315800,14290,14290,14290,14290,194
20230710,121200,2117543540,14290,14290,14300,14290,515
20230710,121100,2110184050,14280,14270,14280,14270,344
20230710,121000,2105272730,14300,14300,14300,14300,8
20230710,120900,2105158330,14300,14300,14300,14300,1
20230710,120800,2105144030,14300,14290,14300,14290,191
20230710,120700,2102413640,14240,14230,14250,14230,572
20230710,120600,2094272410,14240,14290,14290,14240,1148
20230710,120500,2077900160,14300,14300,14300,14300,3
20230710,120400,2077857260,14300,14290,14300,14290,14
20230710,120300,2077657090,14280,14270,14280,14270,526
20230710,120200,2070150840,14270,14270,14270,14270,196
20230710,120100,2067353920,14270,14270,14270,14270,13
20230710,120000,2067168410,14270,14250,14270,14250,2139
20230710,115900,2036678700,14240,14240,14240,14240,100
20230710,115800,2035254700,14240,14250,14250,14240,112
20230710,115700,2033659710,14250,14250,14250,14240,286
20230710,115600,2029584410,14250,14270,14270,14250,1555
20230710,115500,2007420740,14270,14270,14270,14260,190
20230710,115400,2004710040,14290,14280,14290,14270,1362
20230710,115300,1985270300,14290,14290,14290,14290,0
20230710,115200,1985270300,14290,14290,14290,14290,3
20230710,115100,1985227430,14290,14290,14290,14290,280
20230710,115000,1981226230,14280,14290,14290,14280,141
20230710,114900,1979212340,14290,14290,14290,14290,0
20230710,114800,1979212340,14290,14290,14290,14280,512
20230710,114700,1971899860,14290,14290,14290,14290,281
20230710,114600,1967884370,14300,14300,14300,14300,40
20230710,114500,1967312370,14300,14310,14310,14300,279
20230710,114400,1963320350,14320,14320,14320,14320,675
20230710,114300,1953654350,14320,14320,14320,14320,0
20230710,114200,1953654350,14320,14320,14320,14320,30
20230710,114100,1953224750,14330,14330,14330,14330,116
20230710,114000,1951562470,14340,14340,14340,14340,0
20230710,113900,1951562470,14340,14340,14350,14340,61
20230710,113800,1950687690,14390,14390,14390,14390,1
20230710,113700,1950673300,14340,14330,14340,14330,212
20230710,113600,1947635220,14330,14370,14370,14330,244
20230710,113500,1944135490,14370,14370,14370,14370,1
20230710,113400,1944121120,14330,14330,14330,14330,0
20230710,113300,1944121120,14330,14340,14340,14330,34
20230710,113200,1943633890,14340,14360,14360,14340,1055
20230710,113100,1928504990,14360,14360,14360,14340,287
20230710,113000,1924387400,14360,14390,14390,14360,264
20230710,112900,1920591470,14400,14400,14400,14400,0
20230710,112800,1920591470,14400,14400,14400,14400,0
20230710,112700,1920591470,14400,14400,14400,14400,0
20230710,112600,1920591470,14400,14350,14410,14350,1097
20230710,112500,1904825830,14350,14350,14350,14350,156
20230710,112400,1902587230,14340,14350,14350,14340,72
20230710,112300,1901554310,14330,14320,14330,14320,614
20230710,112200,1892759830,14310,14310,14310,14310,0
20230710,112100,1892759830,14310,14310,14310,14310,1
20230710,112000,1892745520,14290,14290,14290,14290,464
20230710,111900,1886114960,14290,14290,14290,14290,300
20230710,111800,1881827960,14290,14280,14290,14280,223
20230710,111700,1878642590,14280,14320,14320,14280,165
20230710,111600,1876280190,14320,14270,14320,14270,2674
20230710,111500,1838066320,14270,14270,14270,14260,261
20230710,111400,1834343530,14270,14270,14270,14270,202
20230710,111300,1831460990,14290,14290,14290,14290,1585
20230710,111200,1808811340,14300,14300,14300,14290,42
20230710,111100,1808210750,14300,14300,14300,14300,1
20230710,111000,1808196450,14300,14300,14300,14300,0
20230710,110900,1808196450,14300,14300,14300,14300,4
20230710,110800,1808139250,14300,14300,14300,14300,1
20230710,110700,1808124950,14270,14270,14270,14270,100
20230710,110600,1806697950,14300,14300,14300,14300,201
20230710,110500,1803823650,14300,14260,14300,14250,572
20230710,110400,1795666650,14250,14300,14300,14250,1446
20230710,110300,1775003030,14300,14300,14300,14300,264
20230710,110200,1771227830,14300,14300,14310,14300,66
20230710,110100,1770283530,14300,14300,14300,14300,100
20230710,110000,1768853530,14290,14280,14290,14270,453
20230710,105900,1762381990,14280,14280,14280,14270,175
20230710,105800,1759883490,14280,14290,14290,14280,165
20230710,105700,1757525820,14280,14290,14290,14280,1707
20230710,105600,1733136870,14290,14290,14290,14290,106
20230710,105500,1731622130,14290,14280,14290,14220,5195
20230710,105400,1657594600,14290,14290,14290,14290,404
20230710,105300,1651821440,14290,14300,14350,14290,2030
20230710,105200,1622804460,14290,14290,14300,14290,93
20230710,105100,1621475480,14290,14290,14290,14290,240
20230710,105000,1618045880,14290,14280,14290,14270,1295
20230710,104900,1599556470,14290,14290,14290,14290,93
20230710,104800,1598227500,14300,14290,14300,14290,206
20230710,104700,1595282770,14290,14290,14290,14290,23
20230710,104600,1594954100,14290,14300,14300,14290,299
20230710,104500,1590681370,14300,14310,14310,14300,2404
20230710,104400,1556302950,14300,14320,14320,14300,1000
20230710,104300,1541997310,14350,14350,14350,14350,2
20230710,104200,1541968610,14350,14350,14350,14320,232
20230710,104100,1538645110,14330,14330,14330,14330,180
20230710,104000,1536065710,14410,14400,14410,14400,1008
20230710,103900,1521544690,14410,14320,14410,14300,2079
20230710,103800,1491801300,14320,14330,14340,14320,714
20230710,103700,1481574750,14330,14320,14330,14320,730
20230710,103600,1471115790,14330,14330,14330,14330,325
20230710,103500,1466458540,14340,14360,14360,14330,1855
20230710,103400,1439852070,14370,14380,14380,14360,1835
20230710,103300,1413486460,14380,14390,14400,14380,178
20230710,103200,1410926420,14370,14390,14400,14370,418
20230710,103100,1404909590,14370,14390,14390,14370,24
20230710,103000,1404564640,14390,14400,14400,14390,11
20230710,102900,1404406280,14400,14490,14490,14360,278
20230710,102800,1400401750,14490,14490,14490,14490,40
20230710,102700,1399822150,14440,14430,14460,14430,1699
20230710,102600,1375289620,14440,14370,14440,14350,1918
20230710,102500,1347741200,14370,14380,14380,14370,107
20230710,102400,1346203540,14370,14380,14380,14370,102
20230710,102300,1344737770,14380,14450,14450,14380,140
20230710,102200,1342720860,14400,14350,14400,14350,1029
20230710,102100,1327943510,14350,14430,14430,14340,2602
20230710,102000,1290526810,14470,14420,14470,14420,369
20230710,101900,1285202100,14430,14430,14430,14430,0
20230710,101800,1285202100,14430,14380,14430,14380,762
20230710,101700,1274244490,14370,14390,14390,14360,1024
20230710,101600,1259528780,14380,14430,14440,14380,549
20230710,101500,1251615550,14420,14400,14440,14380,991
20230710,101400,1237340910,14400,14400,14400,14400,123
20230710,101300,1235569710,14430,14440,14440,14430,698
20230710,101200,1225490670,14450,14450,14450,14450,3241
20230710,101100,1178658220,14510,14450,14510,14450,1601
20230710,101000,1155523710,14520,14520,14520,14520,1369
20230710,100900,1135645830,14450,14500,14500,14450,639
20230710,100800,1126405330,14500,14500,14500,14500,2
20230710,100700,1126376330,14450,14470,14470,14440,705
20230710,100600,1116192080,14500,14500,14500,14500,0
20230710,100500,1116192080,14500,14500,14500,14500,111
20230710,100400,1114582580,14490,14450,14490,14450,601
20230710,100300,1105885680,14450,14410,14450,14410,251
20230710,100200,1102267730,14360,14400,14410,14360,601
20230710,100100,1093611660,14400,14370,14400,14350,829
20230710,100000,1081710700,14400,14400,14400,14400,9
20230710,095900,1081581100,14400,14350,14400,14350,1353
20230710,095800,1062132980,14350,14380,14380,14350,2342
20230710,095700,1028500250,14380,14380,14380,14370,174
20230710,095600,1025998960,14400,14400,14410,14380,1200
20230710,095500,1008733520,14410,14410,14410,14400,872
20230710,095400,996168910,14410,14420,14420,14400,1346
20230710,095300,976777720,14420,14430,14430,14420,1303
20230710,095200,957985350,14420,14420,14430,14420,80
20230710,095100,956831740,14420,14440,14440,14420,944
20230710,095000,943207720,14450,14460,14460,14450,579
20230710,094900,934835640,14470,14470,14470,14470,41
20230710,094800,934242370,14470,14470,14470,14460,12
20230710,094700,934068740,14470,14520,14520,14470,422
20230710,094600,927960220,14520,14520,14520,14520,0
20230710,094500,927960220,14520,14520,14520,14480,92
20230710,094400,926626220,14530,14530,14530,14530,349
20230710,094300,921555250,14530,14450,14530,14450,14
20230710,094200,921352630,14450,14530,14530,14450,176
20230710,094100,918809280,14450,14450,14450,14450,120
20230710,094000,917075280,14450,14450,14450,14450,10
20230710,093900,916930780,14450,14540,14540,14450,653
20230710,093800,907471550,14550,14550,14550,14550,12
20230710,093700,907296950,14550,14500,14550,14490,294
20230710,093600,903024760,14500,14560,14560,14500,968
20230710,093500,888957220,14530,14520,14530,14520,20
20230710,093400,888666710,14500,14500,14500,14500,30
20230710,093300,888231710,14490,14490,14500,14450,4087
20230710,093200,829142770,14490,14440,14490,14440,367
20230710,093100,823843240,14430,14490,14490,14430,1422
20230710,093000,803308100,14490,14420,14490,14410,242
20230710,092900,799817480,14410,14450,14450,14400,533
20230710,092800,792133980,14450,14500,14500,14450,527
20230710,092700,784507950,14480,14480,14570,14480,252
20230710,092600,780858810,14570,14580,14580,14460,528
20230710,092500,773187090,14590,14490,14590,14410,1416
20230710,092400,752719690,14490,14530,14530,14490,405
20230710,092300,746843990,14530,14640,14640,14530,740
20230710,092200,736047950,14660,14620,14670,14600,1179
20230710,092100,718802660,14670,14740,14740,14650,4051
20230710,092000,659285600,14730,14590,14760,14590,3483
20230710,091900,608116070,14610,14590,14610,14510,3365
20230710,091800,559045250,14570,14550,14580,14540,1659
20230710,091700,534874510,14540,14440,14540,14440,1922
20230710,091600,507014760,14440,14400,14470,14400,1093
20230710,091500,491246670,14410,14400,14440,14400,1671
20230710,091400,467133850,14380,14380,14390,14370,520
20230710,091300,459654010,14370,14420,14420,14370,2223
20230710,091200,427649170,14410,14330,14410,14320,2891
20230710,091100,386143740,14330,14270,14330,14230,626
20230710,091000,377207430,14210,14230,14260,14200,729
20230710,090900,366840050,14190,14200,14260,14190,3226
20230710,090800,321005060,14200,14210,14220,14200,2248
20230710,090700,289074110,14240,14260,14260,14190,7466
20230710,090600,182963350,14260,14290,14340,14260,1596
20230710,090500,160144950,14290,14430,14430,14280,2115
20230710,090400,129875800,14340,14400,14420,14330,368
20230710,090300,124596550,14440,14450,14450,14320,616
20230710,090200,115754280,14450,14380,14460,14350,1443
20230710,090100,94981020,14310,14310,14380,14280,3520
20230710,090000,44611220,14310,14350,14400,14310,3107