KissMeData/034220/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,191100,15639198910,14780,14780,14780,14780,93227
20230712,191000,15639198910,14780,14780,14780,14780,0
20230712,190900,15639198910,14780,14780,14780,14780,0
20230712,190800,15639198910,14780,14780,14780,14780,0
20230712,190700,15639198910,14780,14780,14780,14780,0
20230712,190600,15639198910,14780,14780,14780,14780,0
20230712,190500,15639198910,14780,14780,14780,14780,0
20230712,190400,15639198910,14780,14780,14780,14780,0
20230712,190300,15639198910,14780,14780,14780,14780,0
20230712,190200,15639198910,14780,14780,14780,14780,0
20230712,190100,15639198910,14780,14780,14780,14780,0
20230712,190000,15639198910,14780,14780,14780,14780,0
20230712,185900,15639198910,14780,14780,14780,14780,0
20230712,185800,15639198910,14780,14780,14780,14780,0
20230712,185700,15639198910,14780,14780,14780,14780,0
20230712,185600,15639198910,14780,14780,14780,14780,0
20230712,185500,15639198910,14780,14780,14780,14780,0
20230712,185400,15639198910,14780,14780,14780,14780,0
20230712,185300,15639198910,14780,14780,14780,14780,0
20230712,185200,15639198910,14780,14780,14780,14780,0
20230712,185100,15639198910,14780,14780,14780,14780,0
20230712,185000,15639198910,14780,14780,14780,14780,0
20230712,184900,15639198910,14780,14780,14780,14780,0
20230712,184800,15639198910,14780,14780,14780,14780,0
20230712,184700,15639198910,14780,14780,14780,14780,0
20230712,184600,15639198910,14780,14780,14780,14780,0
20230712,184500,15639198910,14780,14780,14780,14780,0
20230712,184400,15639198910,14780,14780,14780,14780,0
20230712,184300,15639198910,14780,14780,14780,14780,0
20230712,184200,15639198910,14780,14780,14780,14780,0
20230712,184100,15639198910,14780,14780,14780,14780,93227
20230712,184000,15639198910,14780,14780,14780,14780,0
20230712,183900,15639198910,14780,14780,14780,14780,0
20230712,183800,15639198910,14780,14780,14780,14780,0
20230712,183700,15639198910,14780,14780,14780,14780,0
20230712,183600,15639198910,14780,14780,14780,14780,0
20230712,183500,15639198910,14780,14780,14780,14780,0
20230712,183400,15639198910,14780,14780,14780,14780,0
20230712,183300,15639198910,14780,14780,14780,14780,0
20230712,183200,15639198910,14780,14780,14780,14780,0
20230712,183100,15639198910,14780,14780,14780,14780,0
20230712,183000,15639198910,14780,14780,14780,14780,0
20230712,182900,15639198910,14780,14780,14780,14780,0
20230712,182800,15639198910,14780,14780,14780,14780,0
20230712,182700,15639198910,14780,14780,14780,14780,0
20230712,182600,15639198910,14780,14780,14780,14780,0
20230712,182500,15639198910,14780,14780,14780,14780,0
20230712,182400,15639198910,14780,14780,14780,14780,0
20230712,182300,15639198910,14780,14780,14780,14780,0
20230712,182200,15639198910,14780,14780,14780,14780,0
20230712,182100,15639198910,14780,14780,14780,14780,0
20230712,182000,15639198910,14780,14780,14780,14780,0
20230712,181900,15639198910,14780,14780,14780,14780,0
20230712,181800,15639198910,14780,14780,14780,14780,0
20230712,181700,15639198910,14780,14780,14780,14780,0
20230712,181600,15639198910,14780,14780,14780,14780,0
20230712,181500,15639198910,14780,14780,14780,14780,0
20230712,181400,15639198910,14780,14780,14780,14780,0
20230712,181300,15639198910,14780,14780,14780,14780,0
20230712,181200,15639198910,14780,14780,14780,14780,0
20230712,181100,15639198910,14780,14780,14780,14780,93227
20230712,181000,15639198910,14780,14780,14780,14780,0
20230712,180900,15639198910,14780,14780,14780,14780,0
20230712,180800,15639198910,14780,14780,14780,14780,0
20230712,180700,15639198910,14780,14780,14780,14780,0
20230712,180600,15639198910,14780,14780,14780,14780,0
20230712,180500,15639198910,14780,14780,14780,14780,0
20230712,180400,15639198910,14780,14780,14780,14780,0
20230712,180300,15639198910,14780,14780,14780,14780,0
20230712,180200,15639198910,14780,14780,14780,14780,0
20230712,180100,15639198910,14780,14780,14780,14780,0
20230712,180000,15639198910,14780,14780,14780,14780,0
20230712,175900,15639198910,14780,14780,14780,14780,0
20230712,175800,15639198910,14780,14780,14780,14780,0
20230712,175700,15639198910,14780,14780,14780,14780,0
20230712,175600,15639198910,14780,14780,14780,14780,0
20230712,175500,15639198910,14780,14780,14780,14780,0
20230712,175400,15639198910,14780,14780,14780,14780,0
20230712,175300,15639198910,14780,14780,14780,14780,0
20230712,175200,15639198910,14780,14780,14780,14780,0
20230712,175100,15639198910,14780,14780,14780,14780,0
20230712,175000,15639198910,14780,14780,14780,14780,0
20230712,174900,15639198910,14780,14780,14780,14780,0
20230712,174800,15639198910,14780,14780,14780,14780,0
20230712,174700,15639198910,14780,14780,14780,14780,0
20230712,174600,15639198910,14780,14780,14780,14780,0
20230712,174500,15639198910,14780,14780,14780,14780,0
20230712,174400,15639198910,14780,14780,14780,14780,0
20230712,174300,15639198910,14780,14780,14780,14780,0
20230712,174200,15639198910,14780,14780,14780,14780,0
20230712,174100,15639198910,14780,14780,14780,14780,93227
20230712,174000,15639198910,14780,14780,14780,14780,0
20230712,173900,15639198910,14780,14780,14780,14780,0
20230712,173800,15639198910,14780,14780,14780,14780,0
20230712,173700,15639198910,14780,14780,14780,14780,0
20230712,173600,15639198910,14780,14780,14780,14780,0
20230712,173500,15639198910,14780,14780,14780,14780,0
20230712,173400,15639198910,14780,14780,14780,14780,0
20230712,173300,15639198910,14780,14780,14780,14780,0
20230712,173200,15639198910,14780,14780,14780,14780,0
20230712,173100,15639198910,14780,14780,14780,14780,0
20230712,173000,15639198910,14780,14780,14780,14780,0
20230712,172900,15639198910,14780,14780,14780,14780,0
20230712,172800,15639198910,14780,14780,14780,14780,0
20230712,172700,15639198910,14780,14780,14780,14780,0
20230712,172600,15639198910,14780,14780,14780,14780,0
20230712,172500,15639198910,14780,14780,14780,14780,0
20230712,172400,15639198910,14780,14780,14780,14780,0
20230712,172300,15639198910,14780,14780,14780,14780,0
20230712,172200,15639198910,14780,14780,14780,14780,0
20230712,172100,15639198910,14780,14780,14780,14780,0
20230712,172000,15639198910,14780,14780,14780,14780,0
20230712,171900,15639198910,14780,14780,14780,14780,0
20230712,171800,15639198910,14780,14780,14780,14780,0
20230712,171700,15639198910,14780,14780,14780,14780,0
20230712,171600,15639198910,14780,14780,14780,14780,0
20230712,171500,15639198910,14780,14780,14780,14780,0
20230712,171400,15639198910,14780,14780,14780,14780,0
20230712,171300,15639198910,14780,14780,14780,14780,0
20230712,171200,15639198910,14780,14780,14780,14780,0
20230712,171100,15639198910,14780,14780,14780,14780,93227
20230712,171000,15639198910,14780,14780,14780,14780,0
20230712,170900,15639198910,14780,14780,14780,14780,0
20230712,170800,15639198910,14780,14780,14780,14780,0
20230712,170700,15639198910,14780,14780,14780,14780,0
20230712,170600,15639198910,14780,14780,14780,14780,0
20230712,170500,15639198910,14780,14780,14780,14780,0
20230712,170400,15639198910,14780,14780,14780,14780,0
20230712,170300,15639198910,14780,14780,14780,14780,0
20230712,170200,15639198910,14780,14780,14780,14780,0
20230712,170100,15639198910,14780,14780,14780,14780,0
20230712,170000,15639198910,14780,14780,14780,14780,0
20230712,165900,15639198910,14780,14780,14780,14780,0
20230712,165800,15639198910,14780,14780,14780,14780,0
20230712,165700,15639198910,14780,14780,14780,14780,0
20230712,165600,15639198910,14780,14780,14780,14780,0
20230712,165500,15639198910,14780,14780,14780,14780,0
20230712,165400,15639198910,14780,14780,14780,14780,0
20230712,165300,15639198910,14780,14780,14780,14780,0
20230712,165200,15639198910,14780,14780,14780,14780,0
20230712,165100,15639198910,14780,14780,14780,14780,0
20230712,165000,15639198910,14780,14780,14780,14780,0
20230712,164900,15639198910,14780,14780,14780,14780,0
20230712,164800,15639198910,14780,14780,14780,14780,0
20230712,164700,15639198910,14780,14780,14780,14780,0
20230712,164600,15639198910,14780,14780,14780,14780,0
20230712,164500,15639198910,14780,14780,14780,14780,0
20230712,164400,15639198910,14780,14780,14780,14780,0
20230712,164300,15639198910,14780,14780,14780,14780,0
20230712,164200,15639198910,14780,14780,14780,14780,0
20230712,164100,15639198910,14780,14780,14780,14780,93227
20230712,164000,15639198910,14780,14780,14780,14780,0
20230712,163900,15639198910,14780,14780,14780,14780,0
20230712,163800,15639198910,14780,14780,14780,14780,0
20230712,163700,15639198910,14780,14780,14780,14780,0
20230712,163600,15639198910,14780,14780,14780,14780,0
20230712,163500,15639198910,14780,14780,14780,14780,0
20230712,163400,15639198910,14780,14780,14780,14780,0
20230712,163300,15639198910,14780,14780,14780,14780,0
20230712,163200,15639198910,14780,14780,14780,14780,0
20230712,163100,15639198910,14780,14780,14780,14780,0
20230712,163000,15639198910,14780,14780,14780,14780,0
20230712,162900,15639198910,14780,14780,14780,14780,0
20230712,162800,15639198910,14780,14780,14780,14780,0
20230712,162700,15639198910,14780,14780,14780,14780,0
20230712,162600,15639198910,14780,14780,14780,14780,0
20230712,162500,15639198910,14780,14780,14780,14780,0
20230712,162400,15639198910,14780,14780,14780,14780,0
20230712,162300,15639198910,14780,14780,14780,14780,0
20230712,162200,15639198910,14780,14780,14780,14780,0
20230712,162100,15639198910,14780,14780,14780,14780,0
20230712,162000,15639198910,14780,14780,14780,14780,0
20230712,161900,15639198910,14780,14780,14780,14780,0
20230712,161800,15639198910,14780,14780,14780,14780,0
20230712,161700,15639198910,14780,14780,14780,14780,0
20230712,161600,15639198910,14780,14780,14780,14780,0
20230712,161500,15639198910,14780,14780,14780,14780,0
20230712,161400,15639198910,14780,14780,14780,14780,0
20230712,161300,15639198910,14780,14780,14780,14780,0
20230712,161200,15639198910,14780,14780,14780,14780,0
20230712,161100,15639198910,14780,14780,14780,14780,93227
20230712,161000,15639198910,14780,14780,14780,14780,0
20230712,160900,15639198910,14780,14780,14780,14780,0
20230712,160800,15639198910,14780,14780,14780,14780,0
20230712,160700,15639198910,14780,14780,14780,14780,0
20230712,160600,15639198910,14780,14780,14780,14780,0
20230712,160500,15639198910,14780,14780,14780,14780,0
20230712,160400,15639198910,14780,14780,14780,14780,0
20230712,160300,15639198910,14780,14780,14780,14780,0
20230712,160200,15639198910,14780,14780,14780,14780,0
20230712,160100,15639198910,14780,14780,14780,14780,0
20230712,160000,15639198910,14780,14780,14780,14780,0
20230712,155900,15639198910,14780,14780,14780,14780,0
20230712,155800,15639198910,14780,14780,14780,14780,0
20230712,155700,15639198910,14780,14780,14780,14780,0
20230712,155600,15639198910,14780,14780,14780,14780,0
20230712,155500,15639198910,14780,14780,14780,14780,0
20230712,155400,15639198910,14780,14780,14780,14780,0
20230712,155300,15639198910,14780,14780,14780,14780,0
20230712,155200,15639198910,14780,14780,14780,14780,0
20230712,155100,15639198910,14780,14780,14780,14780,0
20230712,155000,15639198910,14780,14780,14780,14780,0
20230712,154900,15639198910,14780,14780,14780,14780,0
20230712,154800,15639198910,14780,14780,14780,14780,0
20230712,154700,15639198910,14780,14780,14780,14780,0
20230712,154600,15639198910,14780,14780,14780,14780,0
20230712,154500,15639198910,14780,14780,14780,14780,0
20230712,154400,15639198910,14780,14780,14780,14780,0
20230712,154300,15639198910,14780,14780,14780,14780,0
20230712,154200,15639198910,14780,14780,14780,14780,0
20230712,154100,15639198910,14780,14780,14780,14780,93227
20230712,154000,15639198910,14780,14780,14780,14780,0
20230712,153900,15639198910,14780,14780,14780,14780,0
20230712,153800,15639198910,14780,14780,14780,14780,0
20230712,153700,15639198910,14780,14780,14780,14780,0
20230712,153600,15639198910,14780,14780,14780,14780,0
20230712,153500,15639198910,14780,14780,14780,14780,0
20230712,153400,15639198910,14780,14780,14780,14780,0
20230712,153300,15639198910,14780,14780,14780,14780,0
20230712,153200,15639198910,14780,14780,14780,14780,0
20230712,153100,15639198910,14780,14780,14780,14780,0
20230712,153000,15639198910,14780,14780,14780,14780,93227
20230712,152900,14261303850,14790,14790,14790,14790,0
20230712,152800,14261303850,14790,14790,14790,14790,0
20230712,152700,14261303850,14790,14790,14790,14790,0
20230712,152600,14261303850,14790,14790,14790,14790,0
20230712,152500,14261303850,14790,14790,14790,14790,0
20230712,152400,14261303850,14790,14790,14790,14790,0
20230712,152300,14261303850,14790,14790,14790,14790,0
20230712,152200,14261303850,14790,14790,14790,14790,0
20230712,152100,14261303850,14790,14790,14790,14790,0
20230712,152000,14261303850,14790,14790,14790,14790,0
20230712,151900,14261303850,14790,14780,14790,14760,2884
20230712,151800,14218694420,14770,14780,14780,14770,1677
20230712,151700,14193917650,14780,14800,14800,14780,5488
20230712,151600,14112752830,14800,14800,14800,14790,1750
20230712,151500,14086853020,14790,14790,14800,14790,2084
20230712,151400,14056015990,14800,14790,14800,14780,6535
20230712,151300,13959347470,14790,14760,14790,14760,10345
20230712,151200,13806474890,14760,14770,14770,14760,1749
20230712,151100,13780651970,14770,14770,14770,14760,2277
20230712,151000,13747026650,14770,14760,14770,14760,1569
20230712,150900,13723858660,14770,14770,14780,14760,2366
20230712,150800,13688914270,14770,14770,14770,14760,4304
20230712,150700,13625346780,14770,14760,14770,14760,1807
20230712,150600,13598671100,14750,14760,14770,14750,2112
20230712,150500,13567499940,14770,14750,14770,14730,16488
20230712,150400,13324237710,14750,14750,14750,14740,4355
20230712,150300,13260027820,14740,14750,14750,14740,1731
20230712,150200,13234503950,14740,14740,14750,14740,2373
20230712,150100,13199519460,14750,14750,14750,14740,2319
20230712,150000,13165327780,14740,14750,14750,14740,1786
20230712,145900,13138994290,14750,14750,14750,14740,1161
20230712,145800,13121872390,14740,14740,14750,14740,2065
20230712,145700,13091419400,14750,14750,14750,14740,1694
20230712,145600,13066441430,14750,14740,14750,14730,3757
20230712,145500,13011065350,14740,14740,14750,14740,1023
20230712,145400,12995981570,14740,14740,14750,14740,1912
20230712,145300,12967794300,14750,14750,14760,14740,4657
20230712,145200,12899106270,14760,14760,14770,14760,4747
20230712,145100,12829027480,14760,14780,14780,14760,4960
20230712,145000,12755764680,14780,14750,14780,14750,7729
20230712,144900,12641658900,14760,14760,14760,14750,845
20230712,144800,12629187550,14760,14730,14760,14730,11050
20230712,144700,12466283840,14740,14740,14740,14730,1007
20230712,144600,12451444910,14730,14720,14740,14720,1350
20230712,144500,12431552730,14730,14720,14730,14720,2258
20230712,144400,12398295320,14720,14730,14730,14720,4544
20230712,144300,12331375080,14730,14730,14730,14720,3270
20230712,144200,12283208830,14730,14720,14740,14720,5298
20230712,144100,12205168330,14730,14720,14730,14720,844
20230712,144000,12192739100,14730,14710,14730,14710,1142
20230712,143900,12175928900,14710,14700,14720,14700,1937
20230712,143800,12147430940,14710,14700,14710,14690,8681
20230712,143700,12019776930,14700,14690,14700,14690,681
20230712,143600,12009768120,14700,14700,14700,14690,3339
20230712,143500,11960700310,14690,14690,14700,14690,1055
20230712,143400,11945194990,14700,14690,14700,14690,825
20230712,143300,11933068690,14690,14690,14700,14690,1943
20230712,143200,11904517250,14680,14680,14690,14680,1626
20230712,143100,11880640030,14690,14690,14700,14680,2944
20230712,143000,11837398670,14690,14680,14690,14680,1392
20230712,142900,11816957900,14680,14680,14690,14680,1732
20230712,142800,11791524630,14690,14680,14690,14680,1128
20230712,142700,11774960180,14690,14690,14690,14680,1900
20230712,142600,11747058160,14680,14690,14690,14680,1370
20230712,142500,11726939570,14690,14680,14690,14680,977
20230712,142400,11712595950,14680,14690,14690,14680,1203
20230712,142300,11694934090,14690,14690,14690,14680,2486
20230712,142200,11658420480,14680,14690,14690,14680,1046
20230712,142100,11643061510,14680,14690,14690,14680,2846
20230712,142000,11601266600,14680,14690,14690,14680,1124
20230712,141900,11584764540,14680,14680,14690,14680,4256
20230712,141800,11522273770,14680,14690,14690,14680,2805
20230712,141700,11481093260,14690,14690,14690,14680,1182
20230712,141600,11463736890,14690,14680,14690,14680,2534
20230712,141500,11426524590,14690,14690,14690,14680,1107
20230712,141400,11410270300,14690,14690,14690,14690,557
20230712,141300,11402087970,14690,14680,14690,14680,1026
20230712,141200,11387016400,14680,14690,14690,14680,1763
20230712,141100,11361122700,14690,14690,14690,14680,1131
20230712,141000,11344511490,14690,14690,14690,14680,3484
20230712,140900,11293340980,14680,14690,14690,14680,5337
20230712,140800,11214971340,14690,14680,14700,14680,6044
20230712,140700,11126150790,14680,14690,14690,14680,5471
20230712,140600,11045796600,14690,14690,14700,14680,10600
20230712,140500,10890079960,14700,14690,14700,14690,871
20230712,140400,10877282690,14690,14700,14700,14690,604
20230712,140300,10868409590,14700,14690,14700,14690,1117
20230712,140200,10851998160,14690,14690,14700,14690,1004
20230712,140100,10837249100,14690,14690,14700,14690,802
20230712,140000,10825467490,14690,14690,14700,14690,1539
20230712,135900,10802853090,14690,14700,14710,14690,13244
20230712,135800,10608170630,14710,14700,14710,14700,775
20230712,135700,10596775150,14700,14700,14710,14700,960
20230712,135600,10582660710,14710,14700,14710,14700,634
20230712,135500,10573339950,14700,14710,14710,14700,514
20230712,135400,10565783260,14700,14700,14710,14700,1127
20230712,135300,10549211530,14700,14700,14710,14700,1292
20230712,135200,10530216520,14700,14700,14710,14700,177
20230712,135100,10527614610,14700,14710,14710,14700,458
20230712,135000,10520880400,14700,14710,14710,14700,614
20230712,134900,10511851290,14700,14700,14710,14700,439
20230712,134800,10505396710,14700,14700,14710,14700,2507
20230712,134700,10468523650,14710,14700,14710,14700,1574
20230712,134600,10445377910,14710,14700,14710,14700,1518
20230712,134500,10423053260,14710,14700,14710,14700,769
20230712,134400,10411748700,14710,14700,14710,14700,876
20230712,134300,10398869280,14710,14710,14710,14700,2049
20230712,134200,10368737100,14700,14700,14710,14700,1698
20230712,134100,10343765460,14700,14710,14720,14700,1202
20230712,134000,10326088300,14710,14710,14710,14700,7857
20230712,133900,10210513760,14710,14720,14720,14710,1082
20230712,133800,10194597500,14720,14720,14720,14710,398
20230712,133700,10188741540,14710,14720,14720,14710,1080
20230712,133600,10172854710,14710,14710,14720,14710,429
20230712,133500,10166544110,14720,14710,14720,14710,824
20230712,133400,10154419650,14720,14720,14720,14710,401
20230712,133300,10148517180,14720,14730,14730,14720,5655
20230712,133200,10065274890,14720,14720,14720,14710,1084
20230712,133100,10049320930,14720,14710,14720,14700,1871
20230712,133000,10021797330,14710,14710,14710,14700,732
20230712,132900,10011033390,14710,14710,14710,14700,853
20230712,132800,9998491120,14700,14710,14710,14700,840
20230712,132700,9986135390,14710,14700,14710,14690,1600
20230712,132600,9962612710,14700,14690,14700,14690,813
20230712,132500,9950665710,14700,14700,14700,14690,485
20230712,132400,9943536460,14700,14700,14700,14690,496
20230712,132300,9936248720,14700,14690,14700,14690,504
20230712,132200,9928842510,14700,14690,14700,14690,128
20230712,132100,9926961610,14690,14690,14700,14690,851
20230712,132000,9914453510,14700,14690,14700,14690,610
20230712,131900,9905489310,14700,14710,14720,14700,3278
20230712,131800,9857297880,14710,14700,14710,14700,2069
20230712,131700,9826866280,14700,14700,14710,14690,466
20230712,131600,9820015380,14700,14700,14700,14690,2115
20230712,131500,9788926930,14690,14690,14700,14690,2636
20230712,131400,9750194150,14690,14690,14690,14680,612
20230712,131300,9741206300,14690,14690,14690,14680,376
20230712,131200,9735684210,14690,14700,14700,14680,5153
20230712,131100,9659989540,14700,14690,14700,14690,280
20230712,131000,9655876150,14700,14700,14700,14690,43
20230712,130900,9655244140,14700,14690,14700,14690,663
20230712,130800,9645504460,14690,14690,14690,14690,724
20230712,130700,9634868900,14700,14700,14700,14690,44
20230712,130600,9634222510,14700,14700,14700,14690,357
20230712,130500,9628977280,14690,14680,14700,14680,1013
20230712,130400,9614098900,14690,14690,14690,14680,121
20230712,130300,9612321500,14690,14690,14690,14680,2535
20230712,130200,9575094640,14680,14690,14690,14680,275
20230712,130100,9571055320,14680,14690,14700,14680,1014
20230712,130000,9556161830,14690,14690,14690,14680,1354
20230712,125900,9536276590,14690,14680,14690,14680,376
20230712,125800,9530753300,14680,14690,14690,14680,844
20230712,125700,9518357200,14690,14680,14690,14680,419
20230712,125600,9512205700,14680,14690,14690,14680,686
20230712,125500,9502131120,14680,14690,14690,14680,3978
20230712,125400,9443696590,14690,14700,14700,14690,835
20230712,125300,9431428680,14700,14700,14700,14690,1867
20230712,125200,9403984690,14700,14710,14720,14690,10745
20230712,125100,9246049000,14710,14710,14720,14700,2330
20230712,125000,9211777310,14710,14710,14710,14710,546
20230712,124900,9203745650,14700,14700,14710,14700,1091
20230712,124800,9187706300,14710,14710,14710,14700,570
20230712,124700,9179324190,14710,14710,14710,14700,877
20230712,124600,9166424870,14710,14710,14710,14700,4234
20230712,124500,9104146090,14710,14700,14710,14700,3347
20230712,124400,9054941160,14700,14700,14700,14700,592
20230712,124300,9046238760,14690,14700,14700,14690,670
20230712,124200,9036392310,14700,14700,14700,14690,390
20230712,124100,9030662110,14700,14690,14700,14690,1872
20230712,124000,9003160650,14690,14700,14700,14690,2082
20230712,123900,8972557490,14700,14690,14700,14690,2364
20230712,123800,8937814260,14690,14690,14700,14690,298
20230712,123700,8933436590,14690,14690,14700,14690,949
20230712,123600,8919495070,14690,14690,14700,14690,514
20230712,123500,8911943360,14690,14690,14690,14680,1663
20230712,123400,8887514000,14680,14690,14690,14680,2192
20230712,123300,8855317820,14690,14680,14690,14680,370
20230712,123200,8849885290,14690,14700,14700,14680,205
20230712,123100,8846874170,14680,14700,14700,14680,6716
20230712,123000,8748196780,14710,14710,14710,14700,4640
20230712,122900,8679985690,14710,14710,14710,14700,691
20230712,122800,8669826190,14700,14710,14710,14700,1253
20230712,122700,8651397420,14710,14710,14710,14700,355
20230712,122600,8646177980,14710,14710,14710,14700,3261
20230712,122500,8598208950,14700,14710,14710,14700,1556
20230712,122400,8575324030,14710,14710,14710,14700,538
20230712,122300,8567413190,14710,14700,14710,14700,121
20230712,122200,8565634070,14700,14710,14710,14700,465
20230712,122100,8558796940,14710,14700,14710,14700,654
20230712,122000,8549182060,14700,14710,14710,14700,45
20230712,121900,8548520550,14700,14710,14710,14700,351
20230712,121800,8543360240,14700,14700,14700,14700,450
20230712,121700,8536745240,14700,14700,14700,14690,2559
20230712,121600,8499128370,14690,14700,14700,14690,1034
20230712,121500,8483930780,14690,14690,14700,14690,315
20230712,121400,8479303260,14700,14700,14700,14690,220
20230712,121300,8476069360,14690,14690,14700,14690,346
20230712,121200,8470986040,14690,14680,14700,14680,711
20230712,121100,8460544360,14690,14690,14690,14680,1427
20230712,121000,8439582290,14690,14690,14700,14690,3240
20230712,120900,8391985880,14700,14700,14700,14690,286
20230712,120800,8387784430,14700,14700,14700,14690,607
20230712,120700,8378861870,14690,14700,14700,14690,2406
20230712,120600,8343512000,14700,14700,14700,14690,804
20230712,120500,8331700180,14700,14700,14700,14690,1757
20230712,120400,8305887280,14690,14700,14700,14690,483
20230712,120300,8298789840,14700,14690,14700,14690,571
20230712,120200,8290398760,14700,14710,14710,14690,642
20230712,120100,8280961480,14700,14710,14710,14700,2708
20230712,120000,8241151420,14710,14700,14710,14700,1176
20230712,115900,8223863710,14700,14700,14710,14700,41
20230712,115800,8223260980,14700,14700,14700,14700,2215
20230712,115700,8190700480,14690,14690,14700,14690,482
20230712,115600,8183618380,14690,14710,14720,14690,11529
20230712,115500,8014119940,14720,14720,14720,14710,377
20230712,115400,8008574090,14720,14710,14720,14710,489
20230712,115300,8001379260,14720,14710,14730,14710,3420
20230712,115200,7951051480,14720,14720,14720,14710,1170
20230712,115100,7933831270,14710,14720,14720,14710,483
20230712,115000,7926724560,14710,14720,14720,14710,2565
20230712,114900,7888974330,14720,14720,14730,14720,807
20230712,114800,7877089720,14720,14720,14730,14710,2682
20230712,114700,7837610610,14720,14720,14720,14720,147
20230712,114600,7835446770,14710,14720,14720,14710,329
20230712,114500,7830606380,14720,14710,14720,14710,1119
20230712,114400,7814137540,14710,14720,14720,14710,222
20230712,114300,7810870300,14720,14710,14720,14710,805
20230712,114200,7799023520,14710,14720,14720,14710,609
20230712,114100,7790062630,14720,14710,14720,14710,179
20230712,114000,7787427860,14710,14720,14720,14710,964
20230712,113900,7773245510,14720,14720,14730,14710,527
20230712,113800,7765488560,14720,14710,14720,14700,734
20230712,113700,7754692330,14710,14710,14720,14700,2674
20230712,113600,7715359150,14710,14710,14710,14700,1211
20230712,113500,7697548740,14710,14720,14720,14700,1736
20230712,113400,7672007330,14720,14720,14730,14720,1361
20230712,113300,7651962420,14720,14710,14730,14700,2832
20230712,113200,7610299050,14720,14710,14720,14710,3929
20230712,113100,7552490870,14700,14710,14710,14700,868
20230712,113000,7539730770,14710,14700,14710,14690,1492
20230712,112900,7517800970,14700,14700,14700,14690,3454
20230712,112800,7467033590,14700,14700,14700,14690,1163
20230712,112700,7449939720,14700,14700,14700,14690,1176
20230712,112600,7432659680,14700,14700,14700,14690,390
20230712,112500,7426926920,14700,14700,14700,14690,2907
20230712,112400,7384207540,14700,14720,14720,14700,14233
20230712,112300,7174940940,14720,14720,14730,14720,10216
20230712,112200,7024556590,14730,14720,14730,14720,1178
20230712,112100,7007207280,14730,14730,14730,14720,789
20230712,112000,6995589760,14730,14730,14730,14730,821
20230712,111900,6983496430,14730,14730,14730,14720,446
20230712,111800,6976929240,14730,14730,14730,14720,1090
20230712,111700,6960878090,14730,14730,14730,14730,507
20230712,111600,6953409980,14730,14730,14730,14720,523
20230712,111500,6945709610,14730,14730,14730,14720,1337
20230712,111400,6926018220,14730,14730,14730,14730,829
20230712,111300,6913807050,14730,14730,14730,14720,3247
20230712,111200,6865981730,14730,14720,14730,14720,2108
20230712,111100,6834933430,14730,14740,14740,14720,1129
20230712,111000,6818303350,14730,14740,14740,14730,3319
20230712,110900,6769413970,14740,14740,14740,14730,1458
20230712,110800,6747930880,14750,14750,14750,14740,1648
20230712,110700,6723635850,14750,14770,14770,14750,5166
20230712,110600,6647424210,14760,14760,14760,14760,426
20230712,110500,6641136450,14760,14760,14770,14760,138
20230712,110400,6639099000,14760,14760,14770,14760,908
20230712,110300,6625693920,14770,14770,14770,14760,384
20230712,110200,6620025960,14760,14760,14770,14760,173
20230712,110100,6617472470,14760,14760,14760,14750,1370
20230712,110000,6597253590,14760,14760,14760,14750,527
20230712,105900,6589479450,14760,14760,14770,14760,976
20230712,105800,6575073680,14760,14780,14790,14750,5566
20230712,105700,6492829290,14770,14740,14780,14740,8790
20230712,105600,6363114010,14750,14750,14750,14750,423
20230712,105500,6356874760,14750,14740,14750,14740,1069
20230712,105400,6341109960,14750,14730,14750,14730,3383
20230712,105300,6291246110,14730,14730,14740,14730,2304
20230712,105200,6257308030,14740,14740,14740,14730,1720
20230712,105100,6231965860,14730,14730,14740,14730,1141
20230712,105000,6215156940,14740,14730,14740,14730,743
20230712,104900,6204206240,14740,14740,14740,14730,295
20230712,104800,6199860590,14730,14740,14740,14730,520
20230712,104700,6192199130,14730,14740,14740,14730,164
20230712,104600,6189783260,14730,14730,14730,14730,266
20230712,104500,6185865080,14730,14720,14730,14710,2249
20230712,104400,6152748800,14710,14720,14720,14710,2052
20230712,104300,6122544040,14720,14720,14720,14710,1090
20230712,104200,6106507220,14720,14710,14720,14710,1717
20230712,104100,6081235440,14710,14720,14720,14710,96
20230712,104000,6079823030,14710,14700,14720,14700,1636
20230712,103900,6055758120,14700,14720,14720,14700,6245
20230712,103800,5963897520,14710,14720,14720,14710,129
20230712,103700,5961999620,14710,14720,14720,14710,498
20230712,103600,5954672950,14720,14710,14720,14710,948
20230712,103500,5940720450,14710,14730,14730,14710,15303
20230712,103400,5715494920,14740,14750,14750,14730,4855
20230712,103300,5643942760,14750,14750,14750,14740,1054
20230712,103200,5628402560,14740,14750,14750,14740,1672
20230712,103100,5603741170,14750,14750,14750,14740,2205
20230712,103000,5571220670,14750,14730,14750,14730,3160
20230712,102900,5524626980,14740,14740,14740,14730,1686
20230712,102800,5499778260,14730,14740,14740,14730,427
20230712,102700,5493486620,14730,14750,14760,14730,5258
20230712,102600,5415970640,14760,14740,14760,14740,2933
20230712,102500,5372709180,14740,14750,14750,14740,880
20230712,102400,5359737570,14750,14750,14750,14740,1075
20230712,102300,5343881410,14750,14740,14750,14740,6127
20230712,102200,5253545170,14750,14760,14770,14750,4804
20230712,102100,5182675610,14760,14790,14800,14760,11878
20230712,102000,5007198250,14790,14800,14800,14790,258
20230712,101900,5003381800,14800,14790,14800,14790,1256
20230712,101800,4984805550,14790,14800,14800,14790,1281
20230712,101700,4965852360,14800,14810,14810,14800,566
20230712,101600,4957473520,14810,14820,14820,14810,3608
20230712,101500,4904036450,14820,14780,14820,14780,7290
20230712,101400,4796138400,14780,14790,14790,14780,536
20230712,101300,4788214900,14790,14780,14790,14780,488
20230712,101200,4780999870,14780,14790,14790,14770,5205
20230712,101100,4704070970,14780,14790,14800,14780,4223
20230712,101000,4641597910,14790,14780,14790,14780,3539
20230712,100900,4589275140,14780,14780,14780,14770,1527
20230712,100800,4566706650,14780,14770,14780,14770,1296
20230712,100700,4547554570,14770,14770,14770,14760,948
20230712,100600,4533554730,14760,14770,14770,14760,7438
20230712,100500,4423742420,14770,14770,14770,14760,710
20230712,100400,4413261980,14760,14780,14780,14760,6642
20230712,100300,4315129640,14780,14790,14790,14770,4534
20230712,100200,4248096920,14800,14800,14800,14790,1276
20230712,100100,4229216770,14800,14790,14800,14790,1917
20230712,100000,4200863130,14790,14790,14800,14780,4084
20230712,095900,4140439430,14790,14800,14800,14790,3602
20230712,095800,4087148870,14800,14800,14810,14800,4738
20230712,095700,4017012540,14790,14800,14800,14790,7114
20230712,095600,3911752010,14800,14780,14800,14770,6171
20230712,095500,3820520140,14770,14780,14780,14770,965
20230712,095400,3806258090,14770,14780,14780,14770,288
20230712,095300,3802003890,14780,14770,14780,14760,3705
20230712,095200,3747296660,14770,14770,14770,14760,764
20230712,095100,3736012400,14770,14770,14770,14760,786
20230712,095000,3724407190,14760,14760,14770,14760,997
20230712,094900,3709691450,14770,14770,14780,14760,6986
20230712,094800,3606466650,14770,14750,14770,14740,6172
20230712,094700,3515386630,14750,14740,14750,14740,1338
20230712,094600,3495664050,14740,14740,14750,14740,2612
20230712,094500,3457142430,14740,14740,14750,14740,1335
20230712,094400,3437459980,14740,14740,14750,14740,11345
20230712,094300,3270157770,14740,14740,14740,14740,746
20230712,094200,3259161730,14730,14750,14750,14730,5439
20230712,094100,3178987840,14750,14750,14750,14740,461
20230712,094000,3172189290,14750,14750,14750,14750,602
20230712,093900,3163309790,14750,14750,14750,14750,10620
20230712,093800,3006664790,14750,14750,14750,14740,3076
20230712,093700,2961295510,14750,14730,14750,14720,6187
20230712,093600,2870145280,14730,14740,14740,14720,12805
20230712,093500,2681557230,14740,14750,14750,14740,5826
20230712,093400,2595679950,14750,14750,14750,14750,2517
20230712,093300,2558554200,14750,14750,14760,14750,2262
20230712,093200,2525189420,14750,14750,14750,14740,2105
20230712,093100,2494145290,14750,14720,14750,14720,4624
20230712,093000,2426012050,14720,14750,14750,14720,8405
20230712,092900,2302188820,14750,14730,14750,14730,6210
20230712,092800,2210680550,14730,14730,14730,14730,294
20230712,092700,2206349930,14730,14710,14730,14710,4077
20230712,092600,2146336410,14710,14700,14720,14700,5154
20230712,092500,2070530650,14700,14690,14700,14680,1364
20230712,092400,2050497410,14680,14700,14700,14670,5462
20230712,092300,1970272430,14700,14690,14710,14690,8952
20230712,092200,1838685000,14700,14690,14700,14680,1820
20230712,092100,1811950090,14690,14690,14700,14690,1697
20230712,092000,1787016640,14690,14700,14700,14690,1376
20230712,091900,1766801320,14690,14670,14690,14670,3559
20230712,091800,1714558660,14670,14670,14680,14670,3207
20230712,091700,1667508600,14670,14670,14680,14670,3006
20230712,091600,1623406900,14680,14680,14680,14670,11886
20230712,091500,1448977780,14680,14690,14690,14680,4453
20230712,091400,1383577990,14690,14680,14690,14680,817
20230712,091300,1371583000,14680,14670,14680,14670,2293
20230712,091200,1337921960,14680,14680,14690,14670,4610
20230712,091100,1270235430,14690,14680,14720,14670,6366
20230712,091000,1176745820,14680,14660,14700,14660,5232
20230712,090900,1099945040,14660,14680,14690,14660,4490
20230712,090800,1034051050,14680,14660,14690,14650,5130
20230712,090700,958798560,14660,14660,14660,14650,2549
20230712,090600,921438570,14660,14700,14710,14650,13931
20230712,090500,716731540,14710,14700,14710,14700,2793
20230712,090400,675649400,14700,14720,14730,14700,7629
20230712,090300,563427870,14720,14730,14730,14720,4771
20230712,090200,493158290,14730,14760,14770,14720,4944
20230712,090100,420291710,14770,14740,14780,14720,15340
20230712,090000,194170860,14740,14740,14770,14740,13169