KissMeData/081000/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,194500,504453290,19250,19250,19250,19250,939
20230713,194400,504453290,19250,19250,19250,19250,0
20230713,194300,504453290,19250,19250,19250,19250,0
20230713,194200,504453290,19250,19250,19250,19250,0
20230713,194100,504453290,19250,19250,19250,19250,0
20230713,194000,504453290,19250,19250,19250,19250,0
20230713,193900,504453290,19250,19250,19250,19250,0
20230713,193800,504453290,19250,19250,19250,19250,0
20230713,193700,504453290,19250,19250,19250,19250,0
20230713,193600,504453290,19250,19250,19250,19250,0
20230713,193500,504453290,19250,19250,19250,19250,0
20230713,193400,504453290,19250,19250,19250,19250,0
20230713,193300,504453290,19250,19250,19250,19250,0
20230713,193200,504453290,19250,19250,19250,19250,0
20230713,193100,504453290,19250,19250,19250,19250,0
20230713,193000,504453290,19250,19250,19250,19250,0
20230713,192900,504453290,19250,19250,19250,19250,0
20230713,192800,504453290,19250,19250,19250,19250,0
20230713,192700,504453290,19250,19250,19250,19250,0
20230713,192600,504453290,19250,19250,19250,19250,0
20230713,192500,504453290,19250,19250,19250,19250,0
20230713,192400,504453290,19250,19250,19250,19250,0
20230713,192300,504453290,19250,19250,19250,19250,0
20230713,192200,504453290,19250,19250,19250,19250,0
20230713,192100,504453290,19250,19250,19250,19250,0
20230713,192000,504453290,19250,19250,19250,19250,0
20230713,191900,504453290,19250,19250,19250,19250,0
20230713,191800,504453290,19250,19250,19250,19250,0
20230713,191700,504453290,19250,19250,19250,19250,0
20230713,191600,504453290,19250,19250,19250,19250,0
20230713,191500,504453290,19250,19250,19250,19250,939
20230713,191400,504453290,19250,19250,19250,19250,0
20230713,191300,504453290,19250,19250,19250,19250,0
20230713,191200,504453290,19250,19250,19250,19250,0
20230713,191100,504453290,19250,19250,19250,19250,0
20230713,191000,504453290,19250,19250,19250,19250,0
20230713,190900,504453290,19250,19250,19250,19250,0
20230713,190800,504453290,19250,19250,19250,19250,0
20230713,190700,504453290,19250,19250,19250,19250,0
20230713,190600,504453290,19250,19250,19250,19250,0
20230713,190500,504453290,19250,19250,19250,19250,0
20230713,190400,504453290,19250,19250,19250,19250,0
20230713,190300,504453290,19250,19250,19250,19250,0
20230713,190200,504453290,19250,19250,19250,19250,0
20230713,190100,504453290,19250,19250,19250,19250,0
20230713,190000,504453290,19250,19250,19250,19250,0
20230713,185900,504453290,19250,19250,19250,19250,0
20230713,185800,504453290,19250,19250,19250,19250,0
20230713,185700,504453290,19250,19250,19250,19250,0
20230713,185600,504453290,19250,19250,19250,19250,0
20230713,185500,504453290,19250,19250,19250,19250,0
20230713,185400,504453290,19250,19250,19250,19250,0
20230713,185300,504453290,19250,19250,19250,19250,0
20230713,185200,504453290,19250,19250,19250,19250,0
20230713,185100,504453290,19250,19250,19250,19250,0
20230713,185000,504453290,19250,19250,19250,19250,0
20230713,184900,504453290,19250,19250,19250,19250,0
20230713,184800,504453290,19250,19250,19250,19250,0
20230713,184700,504453290,19250,19250,19250,19250,0
20230713,184600,504453290,19250,19250,19250,19250,0
20230713,184500,504453290,19250,19250,19250,19250,939
20230713,184400,504453290,19250,19250,19250,19250,0
20230713,184300,504453290,19250,19250,19250,19250,0
20230713,184200,504453290,19250,19250,19250,19250,0
20230713,184100,504453290,19250,19250,19250,19250,0
20230713,184000,504453290,19250,19250,19250,19250,0
20230713,183900,504453290,19250,19250,19250,19250,0
20230713,183800,504453290,19250,19250,19250,19250,0
20230713,183700,504453290,19250,19250,19250,19250,0
20230713,183600,504453290,19250,19250,19250,19250,0
20230713,183500,504453290,19250,19250,19250,19250,0
20230713,183400,504453290,19250,19250,19250,19250,0
20230713,183300,504453290,19250,19250,19250,19250,0
20230713,183200,504453290,19250,19250,19250,19250,0
20230713,183100,504453290,19250,19250,19250,19250,0
20230713,183000,504453290,19250,19250,19250,19250,0
20230713,182900,504453290,19250,19250,19250,19250,0
20230713,182800,504453290,19250,19250,19250,19250,0
20230713,182700,504453290,19250,19250,19250,19250,0
20230713,182600,504453290,19250,19250,19250,19250,0
20230713,182500,504453290,19250,19250,19250,19250,0
20230713,182400,504453290,19250,19250,19250,19250,0
20230713,182300,504453290,19250,19250,19250,19250,0
20230713,182200,504453290,19250,19250,19250,19250,0
20230713,182100,504453290,19250,19250,19250,19250,0
20230713,182000,504453290,19250,19250,19250,19250,0
20230713,181900,504453290,19250,19250,19250,19250,0
20230713,181800,504453290,19250,19250,19250,19250,0
20230713,181700,504453290,19250,19250,19250,19250,0
20230713,181600,504453290,19250,19250,19250,19250,0
20230713,181500,504453290,19250,19250,19250,19250,939
20230713,181400,504453290,19250,19250,19250,19250,0
20230713,181300,504453290,19250,19250,19250,19250,0
20230713,181200,504453290,19250,19250,19250,19250,0
20230713,181100,504453290,19250,19250,19250,19250,0
20230713,181000,504453290,19250,19250,19250,19250,0
20230713,180900,504453290,19250,19250,19250,19250,0
20230713,180800,504453290,19250,19250,19250,19250,0
20230713,180700,504453290,19250,19250,19250,19250,0
20230713,180600,504453290,19250,19250,19250,19250,0
20230713,180500,504453290,19250,19250,19250,19250,0
20230713,180400,504453290,19250,19250,19250,19250,0
20230713,180300,504453290,19250,19250,19250,19250,0
20230713,180200,504453290,19250,19250,19250,19250,0
20230713,180100,504453290,19250,19250,19250,19250,0
20230713,180000,504453290,19250,19250,19250,19250,0
20230713,175900,504453290,19250,19250,19250,19250,0
20230713,175800,504453290,19250,19250,19250,19250,0
20230713,175700,504453290,19250,19250,19250,19250,0
20230713,175600,504453290,19250,19250,19250,19250,0
20230713,175500,504453290,19250,19250,19250,19250,0
20230713,175400,504453290,19250,19250,19250,19250,0
20230713,175300,504453290,19250,19250,19250,19250,0
20230713,175200,504453290,19250,19250,19250,19250,0
20230713,175100,504453290,19250,19250,19250,19250,0
20230713,175000,504453290,19250,19250,19250,19250,0
20230713,174900,504453290,19250,19250,19250,19250,0
20230713,174800,504453290,19250,19250,19250,19250,0
20230713,174700,504453290,19250,19250,19250,19250,0
20230713,174600,504453290,19250,19250,19250,19250,0
20230713,174500,504453290,19250,19250,19250,19250,939
20230713,174400,504453290,19250,19250,19250,19250,0
20230713,174300,504453290,19250,19250,19250,19250,0
20230713,174200,504453290,19250,19250,19250,19250,0
20230713,174100,504453290,19250,19250,19250,19250,0
20230713,174000,504453290,19250,19250,19250,19250,0
20230713,173900,504453290,19250,19250,19250,19250,0
20230713,173800,504453290,19250,19250,19250,19250,0
20230713,173700,504453290,19250,19250,19250,19250,0
20230713,173600,504453290,19250,19250,19250,19250,0
20230713,173500,504453290,19250,19250,19250,19250,0
20230713,173400,504453290,19250,19250,19250,19250,0
20230713,173300,504453290,19250,19250,19250,19250,0
20230713,173200,504453290,19250,19250,19250,19250,0
20230713,173100,504453290,19250,19250,19250,19250,0
20230713,173000,504453290,19250,19250,19250,19250,0
20230713,172900,504453290,19250,19250,19250,19250,0
20230713,172800,504453290,19250,19250,19250,19250,0
20230713,172700,504453290,19250,19250,19250,19250,0
20230713,172600,504453290,19250,19250,19250,19250,0
20230713,172500,504453290,19250,19250,19250,19250,0
20230713,172400,504453290,19250,19250,19250,19250,0
20230713,172300,504453290,19250,19250,19250,19250,0
20230713,172200,504453290,19250,19250,19250,19250,0
20230713,172100,504453290,19250,19250,19250,19250,0
20230713,172000,504453290,19250,19250,19250,19250,0
20230713,171900,504453290,19250,19250,19250,19250,0
20230713,171800,504453290,19250,19250,19250,19250,0
20230713,171700,504453290,19250,19250,19250,19250,0
20230713,171600,504453290,19250,19250,19250,19250,0
20230713,171500,504453290,19250,19250,19250,19250,939
20230713,171400,504453290,19250,19250,19250,19250,0
20230713,171300,504453290,19250,19250,19250,19250,0
20230713,171200,504453290,19250,19250,19250,19250,0
20230713,171100,504453290,19250,19250,19250,19250,0
20230713,171000,504453290,19250,19250,19250,19250,0
20230713,170900,504453290,19250,19250,19250,19250,0
20230713,170800,504453290,19250,19250,19250,19250,0
20230713,170700,504453290,19250,19250,19250,19250,0
20230713,170600,504453290,19250,19250,19250,19250,0
20230713,170500,504453290,19250,19250,19250,19250,0
20230713,170400,504453290,19250,19250,19250,19250,0
20230713,170300,504453290,19250,19250,19250,19250,0
20230713,170200,504453290,19250,19250,19250,19250,0
20230713,170100,504453290,19250,19250,19250,19250,0
20230713,170000,504453290,19250,19250,19250,19250,0
20230713,165900,504453290,19250,19250,19250,19250,0
20230713,165800,504453290,19250,19250,19250,19250,0
20230713,165700,504453290,19250,19250,19250,19250,0
20230713,165600,504453290,19250,19250,19250,19250,0
20230713,165500,504453290,19250,19250,19250,19250,0
20230713,165400,504453290,19250,19250,19250,19250,0
20230713,165300,504453290,19250,19250,19250,19250,0
20230713,165200,504453290,19250,19250,19250,19250,0
20230713,165100,504453290,19250,19250,19250,19250,0
20230713,165000,504453290,19250,19250,19250,19250,0
20230713,164900,504453290,19250,19250,19250,19250,0
20230713,164800,504453290,19250,19250,19250,19250,0
20230713,164700,504453290,19250,19250,19250,19250,0
20230713,164600,504453290,19250,19250,19250,19250,0
20230713,164500,504453290,19250,19250,19250,19250,939
20230713,164400,504453290,19250,19250,19250,19250,0
20230713,164300,504453290,19250,19250,19250,19250,0
20230713,164200,504453290,19250,19250,19250,19250,0
20230713,164100,504453290,19250,19250,19250,19250,0
20230713,164000,504453290,19250,19250,19250,19250,0
20230713,163900,504453290,19250,19250,19250,19250,0
20230713,163800,504453290,19250,19250,19250,19250,0
20230713,163700,504453290,19250,19250,19250,19250,0
20230713,163600,504453290,19250,19250,19250,19250,0
20230713,163500,504453290,19250,19250,19250,19250,0
20230713,163400,504453290,19250,19250,19250,19250,0
20230713,163300,504453290,19250,19250,19250,19250,0
20230713,163200,504453290,19250,19250,19250,19250,0
20230713,163100,504453290,19250,19250,19250,19250,0
20230713,163000,504453290,19250,19250,19250,19250,0
20230713,162900,504453290,19250,19250,19250,19250,0
20230713,162800,504453290,19250,19250,19250,19250,0
20230713,162700,504453290,19250,19250,19250,19250,0
20230713,162600,504453290,19250,19250,19250,19250,0
20230713,162500,504453290,19250,19250,19250,19250,0
20230713,162400,504453290,19250,19250,19250,19250,0
20230713,162300,504453290,19250,19250,19250,19250,0
20230713,162200,504453290,19250,19250,19250,19250,0
20230713,162100,504453290,19250,19250,19250,19250,0
20230713,162000,504453290,19250,19250,19250,19250,0
20230713,161900,504453290,19250,19250,19250,19250,0
20230713,161800,504453290,19250,19250,19250,19250,0
20230713,161700,504453290,19250,19250,19250,19250,0
20230713,161600,504453290,19250,19250,19250,19250,0
20230713,161500,504453290,19250,19250,19250,19250,939
20230713,161400,504453290,19250,19250,19250,19250,0
20230713,161300,504453290,19250,19250,19250,19250,0
20230713,161200,504453290,19250,19250,19250,19250,0
20230713,161100,504453290,19250,19250,19250,19250,0
20230713,161000,504453290,19250,19250,19250,19250,0
20230713,160900,504453290,19250,19250,19250,19250,0
20230713,160800,504453290,19250,19250,19250,19250,0
20230713,160700,504453290,19250,19250,19250,19250,0
20230713,160600,504453290,19250,19250,19250,19250,0
20230713,160500,504453290,19250,19250,19250,19250,0
20230713,160400,504453290,19250,19250,19250,19250,0
20230713,160300,504453290,19250,19250,19250,19250,0
20230713,160200,504453290,19250,19250,19250,19250,0
20230713,160100,504453290,19250,19250,19250,19250,0
20230713,160000,504453290,19250,19250,19250,19250,0
20230713,155900,504453290,19250,19250,19250,19250,0
20230713,155800,504453290,19250,19250,19250,19250,0
20230713,155700,504453290,19250,19250,19250,19250,0
20230713,155600,504453290,19250,19250,19250,19250,0
20230713,155500,504453290,19250,19250,19250,19250,0
20230713,155400,504453290,19250,19250,19250,19250,0
20230713,155300,504453290,19250,19250,19250,19250,0
20230713,155200,504453290,19250,19250,19250,19250,0
20230713,155100,504453290,19250,19250,19250,19250,0
20230713,155000,504453290,19250,19250,19250,19250,0
20230713,154900,504453290,19250,19250,19250,19250,0
20230713,154800,504453290,19250,19250,19250,19250,0
20230713,154700,504453290,19250,19250,19250,19250,0
20230713,154600,504453290,19250,19250,19250,19250,0
20230713,154500,504453290,19250,19250,19250,19250,939
20230713,154400,504453290,19250,19250,19250,19250,0
20230713,154300,504453290,19250,19250,19250,19250,0
20230713,154200,504453290,19250,19250,19250,19250,0
20230713,154100,504453290,19250,19250,19250,19250,0
20230713,154000,504453290,19250,19250,19250,19250,0
20230713,153900,504453290,19250,19250,19250,19250,0
20230713,153800,504453290,19250,19250,19250,19250,0
20230713,153700,504453290,19250,19250,19250,19250,0
20230713,153600,504453290,19250,19250,19250,19250,0
20230713,153500,504453290,19250,19250,19250,19250,0
20230713,153400,504453290,19250,19250,19250,19250,0
20230713,153300,504453290,19250,19250,19250,19250,0
20230713,153200,504453290,19250,19250,19250,19250,0
20230713,153100,504453290,19250,19250,19250,19250,0
20230713,153000,504453290,19250,19250,19250,19250,939
20230713,152900,486377540,19210,19210,19210,19210,0
20230713,152800,486377540,19210,19210,19210,19210,0
20230713,152700,486377540,19210,19210,19210,19210,0
20230713,152600,486377540,19210,19210,19210,19210,0
20230713,152500,486377540,19210,19210,19210,19210,0
20230713,152400,486377540,19210,19210,19210,19210,0
20230713,152300,486377540,19210,19210,19210,19210,0
20230713,152200,486377540,19210,19210,19210,19210,0
20230713,152100,486377540,19210,19210,19210,19210,0
20230713,152000,486377540,19210,19210,19210,19210,0
20230713,151900,486377540,19210,19200,19210,19200,18
20230713,151800,486031830,19210,19210,19210,19210,6
20230713,151700,485916570,19210,19210,19210,19200,20
20230713,151600,485532430,19210,19200,19210,19200,63
20230713,151500,484322770,19200,19200,19200,19190,285
20230713,151400,478851220,19210,19210,19210,19210,0
20230713,151300,478851220,19210,19210,19210,19210,0
20230713,151200,478851220,19210,19210,19210,19210,14
20230713,151100,478582280,19210,19210,19210,19210,51
20230713,151000,477602570,19210,19210,19210,19210,101
20230713,150900,475662360,19220,19220,19220,19220,0
20230713,150800,475662360,19220,19220,19220,19210,101
20230713,150700,473721430,19230,19230,19230,19230,0
20230713,150600,473721430,19230,19230,19230,19230,5
20230713,150500,473625280,19230,19230,19230,19230,0
20230713,150400,473625280,19230,19230,19230,19230,10
20230713,150300,473432980,19210,19210,19210,19210,0
20230713,150200,473432980,19210,19210,19210,19210,0
20230713,150100,473432980,19210,19210,19210,19210,0
20230713,150000,473432980,19210,19210,19210,19210,23
20230713,145900,472991150,19210,19190,19210,19190,139
20230713,145800,470322500,19190,19190,19190,19190,5
20230713,145700,470226550,19190,19190,19190,19190,1
20230713,145600,470207360,19190,19190,19190,19190,12
20230713,145500,469977080,19190,19190,19190,19190,47
20230713,145400,469075150,19190,19190,19190,19190,1
20230713,145300,469055960,19190,19190,19190,19190,190
20230713,145200,465409860,19180,19190,19200,19180,253
20230713,145100,460556100,19190,19190,19190,19190,5
20230713,145000,460460150,19190,19190,19190,19190,113
20230713,144900,458291680,19190,19190,19200,19190,77
20230713,144800,456813730,19190,19190,19190,19190,0
20230713,144700,456813730,19190,19200,19200,19190,21
20230713,144600,456410600,19190,19200,19200,19190,27
20230713,144500,455892440,19200,19200,19200,19200,8
20230713,144400,455738840,19190,19190,19190,19190,4
20230713,144300,455662080,19200,19190,19250,19190,312
20230713,144200,449659300,19180,19180,19180,19180,41
20230713,144100,448872920,19180,19180,19180,19180,1
20230713,144000,448853740,19180,19180,19200,19180,147
20230713,143900,446032750,19180,19170,19180,19170,61
20230713,143800,444862820,19170,19170,19170,19170,3
20230713,143700,444805310,19170,19170,19170,19170,4
20230713,143600,444728630,19180,19180,19180,19180,145
20230713,143500,441947530,19180,19180,19180,19180,4
20230713,143400,441870810,19180,19180,19180,19180,4
20230713,143300,441794090,19180,19180,19190,19180,58
20230713,143200,440681550,19180,19180,19180,19180,7
20230713,143100,440547290,19180,19180,19180,19180,6
20230713,143000,440432210,19180,19180,19180,19180,16
20230713,142900,440125330,19180,19180,19180,19180,41
20230713,142800,439338950,19180,19180,19180,19180,0
20230713,142700,439338950,19180,19190,19190,19180,32
20230713,142600,438724890,19190,19190,19190,19190,46
20230713,142500,437842150,19190,19200,19200,19190,139
20230713,142400,435173360,19200,19200,19200,19200,75
20230713,142300,433733360,19210,19200,19210,19200,161
20230713,142200,430640970,19200,19200,19200,19200,2
20230713,142100,430602570,19210,19200,19210,19200,147
20230713,142000,427779820,19200,19210,19210,19200,59
20230713,141900,426646970,19200,19200,19200,19200,12
20230713,141800,426416570,19210,19210,19210,19210,30
20230713,141700,425840270,19200,19200,19210,19200,20
20230713,141600,425456210,19200,19200,19200,19200,55
20230713,141500,424400210,19200,19200,19200,19190,14
20230713,141400,424131450,19200,19200,19200,19190,42
20230713,141300,423325140,19180,19180,19180,19180,43
20230713,141200,422500400,19180,19190,19190,19180,6
20230713,141100,422385270,19180,19170,19180,19170,23
20230713,141000,421944340,19170,19170,19170,19170,43
20230713,140900,421120030,19170,19170,19180,19170,10
20230713,140800,420928300,19180,19180,19180,19180,13
20230713,140700,420678960,19170,19170,19170,19170,48
20230713,140600,419758800,19170,19170,19170,19170,50
20230713,140500,418800300,19170,19170,19170,19170,3
20230713,140400,418742790,19170,19170,19170,19170,15
20230713,140300,418455240,19170,19170,19170,19170,39
20230713,140200,417707610,19170,19170,19180,19170,320
20230713,140100,411573040,19170,19170,19180,19170,25
20230713,140000,411093670,19170,19180,19190,19170,28
20230713,135900,410556740,19170,19170,19170,19170,7
20230713,135800,410422550,19170,19170,19170,19170,15
20230713,135700,410135000,19170,19190,19190,19170,29
20230713,135600,409578670,19190,19190,19190,19190,5
20230713,135500,409482720,19190,19190,19190,19190,2
20230713,135400,409444340,19190,19190,19190,19190,56
20230713,135300,408369700,19190,19180,19190,19180,8
20230713,135200,408216220,19180,19180,19180,19180,1
20230713,135100,408197040,19180,19180,19180,19180,17
20230713,135000,407870980,19190,19180,19190,19180,45
20230713,134900,407007870,19190,19180,19190,19180,3
20230713,134800,406950310,19180,19180,19180,19180,10
20230713,134700,406758510,19180,19180,19180,19180,41
20230713,134600,405972130,19180,19170,19180,19170,89
20230713,134500,404265210,19170,19170,19170,19170,13
20230713,134400,404016000,19170,19170,19170,19170,41
20230713,134300,403230030,19170,19170,19170,19170,45
20230713,134200,402367380,19170,19170,19170,19170,3
20230713,134100,402309870,19170,19170,19170,19170,52
20230713,134000,401313030,19180,19170,19180,19170,25
20230713,133900,400833620,19170,19170,19170,19170,4
20230713,133800,400756940,19170,19170,19170,19170,18
20230713,133700,400411880,19170,19170,19170,19170,38
20230713,133600,399683420,19170,19180,19180,19170,78
20230713,133500,398187430,19180,19180,19180,19180,13
20230713,133400,397938090,19180,19180,19180,19180,44
20230713,133300,397094170,19180,19180,19180,19180,6
20230713,133200,396979090,19180,19180,19180,19180,1
20230713,133100,396959910,19180,19180,19180,19180,54
20230713,133000,395924190,19180,19180,19180,19180,5
20230713,132900,395828290,19180,19180,19180,19180,2
20230713,132800,395789930,19180,19180,19180,19180,41
20230713,132700,395003550,19180,19190,19190,19180,6
20230713,132600,394888420,19210,19180,19290,19180,456
20230713,132500,386106960,19180,19180,19180,19180,16
20230713,132400,385800080,19180,19190,19190,19180,33
20230713,132300,385166860,19190,19180,19190,19180,15
20230713,132200,384879030,19180,19180,19180,19180,66
20230713,132100,383613150,19180,19180,19180,19180,40
20230713,132000,382845950,19200,19180,19200,19180,10
20230713,131900,382654090,19190,19200,19200,19190,201
20230713,131800,378794960,19200,19200,19200,19200,55
20230713,131700,377738960,19200,19190,19200,19190,107
20230713,131600,375685580,19190,19190,19190,19190,1
20230713,131500,375666390,19190,19190,19190,19190,53
20230713,131400,374649320,19190,19190,19190,19190,3
20230713,131300,374591750,19190,19190,19190,19190,8
20230713,131200,374438230,19190,19190,19190,19190,4
20230713,131100,374361470,19190,19190,19200,19190,95
20230713,131000,372537880,19190,19190,19190,19190,3
20230713,130900,372480310,19190,19200,19200,19190,1223
20230713,130800,348998850,19210,19200,19210,19200,40
20230713,130700,348230840,19200,19210,19210,19200,13
20230713,130600,347981180,19210,19200,19210,19200,39
20230713,130500,347232340,19200,19200,19200,19200,55
20230713,130400,346176340,19200,19200,19200,19200,3
20230713,130300,346118740,19200,19210,19210,19200,3
20230713,130200,346061130,19200,19200,19200,19200,51
20230713,130100,345081930,19200,19200,19200,19200,3
20230713,130000,345024330,19210,19200,19220,19200,29
20230713,125900,344467040,19200,19210,19210,19200,16
20230713,125800,344159710,19210,19220,19220,19210,17
20230713,125700,343833040,19220,19210,19220,19210,10
20230713,125600,343640900,19210,19210,19210,19200,17
20230713,125500,343314360,19200,19200,19200,19200,42
20230713,125400,342507960,19200,19210,19210,19200,8
20230713,125300,342354310,19200,19210,19220,19200,28
20230713,125200,341816450,19210,19210,19210,19210,51
20230713,125100,340836740,19230,19210,19230,19210,50
20230713,125000,339875600,19200,19200,19200,19200,4
20230713,124900,339798800,19200,19210,19210,19200,55
20230713,124800,338742260,19210,19210,19210,19210,0
20230713,124700,338742260,19210,19210,19230,19210,156
20230713,124600,335743580,19210,19210,19210,19210,17
20230713,124500,335417010,19210,19210,19220,19210,52
20230713,124400,334418010,19210,19200,19210,19200,15
20230713,124300,334129890,19200,19200,19200,19200,4
20230713,124200,334053090,19200,19200,19200,19200,39
20230713,124100,333304290,19210,19200,19210,19200,25
20230713,124000,332824150,19200,19200,19200,19200,0
20230713,123900,332824150,19200,19200,19200,19200,43
20230713,123800,331998550,19210,19200,19220,19200,13
20230713,123700,331748740,19200,19200,19210,19200,36
20230713,123600,331057300,19200,19200,19200,19200,51
20230713,123500,330078100,19200,19210,19210,19200,2
20230713,123400,330039690,19210,19210,19210,19210,478
20230713,123300,320857310,19210,19210,19210,19210,14
20230713,123200,320588370,19210,19210,19210,19210,44
20230713,123100,319743130,19210,19210,19210,19210,5
20230713,123000,319647080,19210,19210,19210,19210,16
20230713,122900,319339720,19210,19210,19210,19210,38
20230713,122800,318609740,19210,19210,19210,19210,6
20230713,122700,318494480,19210,19210,19210,19210,9
20230713,122600,318321590,19210,19220,19220,19210,216
20230713,122500,314170570,19220,19220,19220,19220,0
20230713,122400,314170570,19220,19220,19220,19220,28
20230713,122300,313632410,19220,19220,19220,19220,53
20230713,122200,312613750,19230,19230,19230,19230,1
20230713,122100,312594520,19220,19230,19240,19220,367
20230713,122000,305539490,19230,19230,19230,19230,20
20230713,121900,305154890,19230,19230,19230,19230,37
20230713,121800,304443380,19230,19230,19230,19230,9
20230713,121700,304270310,19230,19230,19230,19230,22
20230713,121600,303847250,19230,19240,19240,19230,33
20230713,121500,303212430,19240,19240,19240,19240,1
20230713,121400,303193190,19240,19240,19240,19240,10
20230713,121300,303000790,19240,19240,19240,19240,53
20230713,121200,301981070,19240,19240,19240,19240,4
20230713,121100,301904110,19250,19240,19250,19240,24
20230713,121000,301442140,19240,19250,19250,19240,24
20230713,120900,300980320,19250,19250,19250,19250,2
20230713,120800,300941820,19250,19280,19280,19250,13
20230713,120700,300691450,19240,19250,19280,19240,47
20230713,120600,299786430,19230,19240,19280,19230,46
20230713,120500,298900700,19240,19230,19240,19230,113
20230713,120400,296726620,19230,19230,19230,19230,12
20230713,120300,296495860,19220,19220,19220,19220,48
20230713,120200,295573300,19220,19210,19220,19210,31
20230713,120100,294977510,19210,19220,19220,19210,9
20230713,120000,294804570,19220,19210,19220,19210,58
20230713,115900,293690330,19210,19210,19210,19210,1
20230713,115800,293671120,19210,19210,19210,19210,8
20230713,115700,293517440,19220,19210,19230,19210,144
20230713,115600,290750000,19210,19210,19210,19210,3
20230713,115500,290692370,19210,19210,19210,19210,8
20230713,115400,290538690,19210,19210,19210,19210,16
20230713,115300,290231330,19210,19210,19210,19210,55
20230713,115200,289174780,19210,19220,19220,19210,377
20230713,115100,281928870,19220,19220,19220,19220,8
20230713,115000,281775110,19220,19220,19220,19220,49
20230713,114900,280833330,19230,19230,19230,19230,5
20230713,114800,280737180,19220,19230,19230,19220,31
20230713,114700,280141270,19230,19220,19230,19220,64
20230713,114600,278911050,19220,19230,19230,19220,6
20230713,114500,278795700,19230,19220,19230,19220,16
20230713,114400,278488080,19220,19230,19230,19220,26
20230713,114300,277988260,19220,19230,19230,19220,55
20230713,114200,276930640,19230,19230,19230,19230,8
20230713,114100,276776800,19230,19230,19230,19230,13
20230713,114000,276526810,19230,19230,19230,19230,40
20230713,113900,275757610,19230,19240,19240,19230,8
20230713,113800,275603720,19230,19230,19230,19220,19
20230713,113700,275238370,19220,19220,19220,19220,50
20230713,113600,274277370,19220,19220,19220,19220,2
20230713,113500,274238930,19230,19220,19230,19220,13
20230713,113400,273989060,19220,19220,19220,19220,54
20230713,113300,272951180,19220,19220,19220,19220,2
20230713,113200,272912740,19230,19230,19230,19230,5
20230713,113100,272816590,19230,19220,19230,19220,42
20230713,113000,272009300,19230,19240,19250,19230,11
20230713,112900,271797650,19230,19230,19230,19230,2
20230713,112800,271759190,19240,19220,19240,19220,29
20230713,112700,271201700,19220,19220,19220,19220,40
20230713,112600,270432900,19220,19220,19220,19220,57
20230713,112500,269337360,19220,19230,19230,19220,406
20230713,112400,261530640,19230,19230,19230,19230,49
20230713,112300,260588370,19230,19230,19230,19230,4
20230713,112200,260511450,19230,19230,19230,19230,11
20230713,112100,260299920,19230,19250,19250,19230,92
20230713,112000,258529740,19240,19240,19240,19240,434
20230713,111900,250179580,19240,19240,19240,19240,6
20230713,111800,250064140,19240,19240,19250,19240,70
20230713,111700,248717190,19240,19240,19240,19240,5
20230713,111600,248620990,19240,19240,19240,19240,0
20230713,111500,248620990,19240,19240,19250,19240,594
20230713,111400,237192420,19240,19240,19240,19240,38
20230713,111300,236461300,19260,19240,19260,19240,7
20230713,111200,236326540,19240,19240,19240,19240,6
20230713,111100,236211100,19240,19240,19240,19240,50
20230713,111000,235249100,19240,19250,19250,19240,11
20230713,110900,235037360,19240,19240,19250,19240,11
20230713,110800,234825710,19240,19250,19250,19240,41
20230713,110700,234036510,19250,19250,19270,19250,6
20230713,110600,233920990,19260,19250,19260,19250,25
20230713,110500,233439510,19250,19250,19250,19250,45
20230713,110400,232573260,19290,19280,19290,19250,151
20230713,110300,229660540,19280,19240,19280,19240,208
20230713,110200,225653850,19240,19240,19240,19230,262
20230713,110100,220613030,19240,19260,19260,19240,38
20230713,110000,219881890,19240,19240,19250,19240,172
20230713,105900,216571020,19240,19240,19240,19240,7
20230713,105800,216436340,19240,19240,19240,19240,50
20230713,105700,215474340,19240,19240,19250,19240,6
20230713,105600,215358890,19240,19240,19240,19240,38
20230713,105500,214627770,19240,19240,19240,19240,150
20230713,105400,211741770,19240,19240,19240,19240,8
20230713,105300,211587850,19240,19250,19250,19240,4
20230713,105200,211510870,19250,19240,19250,19240,55
20230713,105100,210452540,19250,19250,19250,19250,21
20230713,105000,210048290,19240,19240,19250,19240,10
20230713,104900,209855860,19240,19230,19240,19230,44
20230713,104800,209009480,19230,19230,19230,19230,41
20230713,104700,208221050,19230,19230,19230,19230,1
20230713,104600,208201820,19230,19230,19230,19230,7
20230713,104500,208067210,19230,19230,19230,19230,149
20230713,104400,205201940,19230,19230,19230,19230,3
20230713,104300,205144250,19230,19230,19230,19230,152
20230713,104200,202221290,19230,19230,19240,19230,60
20230713,104100,201067480,19230,19230,19230,19230,12
20230713,104000,200836720,19230,19230,19230,19230,34
20230713,103900,200182900,19230,19240,19240,19230,35
20230713,103800,199509700,19240,19250,19250,19240,14
20230713,103700,199240240,19240,19230,19240,19230,16
20230713,103600,198932450,19230,19230,19230,19230,16
20230713,103500,198624770,19230,19230,19230,19230,44
20230713,103400,197778650,19230,19230,19230,19230,4
20230713,103300,197701730,19230,19230,19230,19230,6
20230713,103200,197586350,19230,19230,19240,19230,46
20230713,103100,196701660,19230,19230,19230,19230,3
20230713,103000,196643970,19240,19230,19240,19230,11
20230713,102900,196432360,19230,19230,19230,19230,62
20230713,102800,195240100,19240,19230,19240,19230,3
20230713,102700,195182400,19230,19230,19240,19230,6
20230713,102600,195067010,19230,19230,19240,19230,57
20230713,102500,193970890,19230,19230,19230,19230,2
20230713,102400,193932430,19240,19230,19240,19230,9
20230713,102300,193759310,19230,19230,19230,19230,8
20230713,102200,193605470,19230,19230,19230,19230,84
20230713,102100,191990150,19230,19240,19240,19230,6
20230713,102000,191874730,19240,19240,19240,19240,16
20230713,101900,191566890,19240,19240,19240,19240,51
20230713,101800,190585650,19240,19240,19240,19240,3
20230713,101700,190527930,19240,19240,19240,19240,6
20230713,101600,190412490,19250,19240,19250,19230,327
20230713,101500,184118720,19240,19240,19240,19240,45
20230713,101400,183252920,19240,19240,19240,19240,5
20230713,101300,183156720,19250,19250,19250,19240,57
20230713,101200,182059690,19250,19250,19250,19250,27
20230713,101100,181539940,19250,19250,19250,19250,2
20230713,101000,181501440,19250,19250,19250,19250,11
20230713,100900,181289690,19250,19260,19260,19250,114
20230713,100800,179094820,19250,19250,19250,19250,7
20230713,100700,178960070,19250,19250,19250,19250,35
20230713,100600,178286320,19240,19250,19250,19230,55
20230713,100500,177228560,19240,19230,19240,19230,8
20230713,100400,177074650,19240,19240,19240,19240,212
20230713,100300,172995770,19230,19240,19240,19230,295
20230713,100200,167320020,19250,19240,19260,19240,73
20230713,100100,165915270,19240,19250,19250,19240,28
20230713,100000,165376420,19250,19260,19260,19250,577
20230713,095900,154266510,19260,19260,19260,19260,71
20230713,095800,152899050,19260,19270,19270,19260,9
20230713,095700,152725700,19260,19270,19270,19260,14
20230713,095600,152456010,19260,19270,19270,19260,47
20230713,095500,151550760,19280,19270,19280,19260,4
20230713,095400,151473680,19270,19260,19270,19260,13
20230713,095300,151223180,19260,19260,19260,19260,157
20230713,095200,148199360,19260,19260,19260,19260,45
20230713,095100,147332660,19260,19290,19290,19260,241
20230713,095000,142686830,19280,19280,19280,19280,96
20230713,094900,140835950,19280,19280,19280,19280,5
20230713,094800,140739550,19280,19270,19280,19270,59
20230713,094700,139602560,19270,19280,19280,19270,173
20230713,094600,136267220,19290,19290,19290,19290,151
20230713,094500,133354430,19290,19290,19290,19280,18
20230713,094400,133007240,19290,19300,19320,19290,101
20230713,094300,131056700,19280,19310,19320,19280,234
20230713,094200,126541040,19310,19300,19310,19300,10
20230713,094100,126347970,19300,19310,19310,19300,7
20230713,094000,126212840,19300,19290,19310,19290,60
20230713,093900,125055290,19300,19290,19300,19290,301
20230713,093800,119247830,19280,19280,19280,19280,4
20230713,093700,119170710,19270,19270,19270,19270,66
20230713,093600,117898890,19280,19280,19280,19280,37
20230713,093500,117185530,19270,19270,19270,19270,5
20230713,093400,117089180,19260,19260,19260,19260,0
20230713,093300,117089180,19260,19260,19270,19260,181
20230713,093200,113602600,19260,19260,19260,19260,68
20230713,093100,112292920,19260,19270,19280,19260,59
20230713,093000,111156460,19270,19270,19270,19270,1
20230713,092900,111137190,19260,19270,19270,19260,14
20230713,092800,110867450,19260,19270,19270,19260,55
20230713,092700,109808100,19270,19260,19270,19260,81
20230713,092600,108247740,19260,19260,19260,19260,0
20230713,092500,108247740,19260,19260,19260,19260,0
20230713,092400,108247740,19260,19260,19260,19260,120
20230713,092300,105936540,19250,19250,19250,19250,81
20230713,092200,104377290,19250,19250,19250,19250,0
20230713,092100,104377290,19250,19250,19250,19250,0
20230713,092000,104377290,19250,19250,19250,19250,276
20230713,091900,99064290,19260,19260,19260,19260,1
20230713,091800,99045030,19250,19280,19280,19250,72
20230713,091700,97658390,19290,19290,19290,19280,97
20230713,091600,95787960,19290,19280,19290,19280,28
20230713,091500,95247930,19290,19290,19290,19290,286
20230713,091400,89730990,19290,19290,19290,19290,88
20230713,091300,88033470,19290,19270,19290,19270,24
20230713,091200,87570930,19250,19230,19250,19230,877
20230713,091100,70692700,19240,19240,19240,19230,340
20230713,091000,64154290,19230,19230,19230,19230,119
20230713,090900,61865920,19220,19220,19220,19220,107
20230713,090800,59809380,19220,19240,19240,19220,45
20230713,090700,58944080,19240,19230,19240,19230,88
20230713,090600,57251160,19210,19240,19240,19200,248
20230713,090500,52485430,19240,19180,19250,19170,560
20230713,090400,41714600,19200,19200,19200,19200,227
20230713,090300,37356200,19170,19160,19250,19160,213
20230713,090200,33271410,19170,19140,19170,19140,584
20230713,090100,22089810,19100,19140,19150,19100,385
20230713,090000,14723500,19140,19150,19150,19100,769