KissMeData/034220/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191200,16269977480,15200,15200,15200,15200,53959
20230714,191100,16269977480,15200,15200,15200,15200,0
20230714,191000,16269977480,15200,15200,15200,15200,0
20230714,190900,16269977480,15200,15200,15200,15200,0
20230714,190800,16269977480,15200,15200,15200,15200,0
20230714,190700,16269977480,15200,15200,15200,15200,0
20230714,190600,16269977480,15200,15200,15200,15200,0
20230714,190500,16269977480,15200,15200,15200,15200,0
20230714,190400,16269977480,15200,15200,15200,15200,0
20230714,190300,16269977480,15200,15200,15200,15200,0
20230714,190200,16269977480,15200,15200,15200,15200,0
20230714,190100,16269977480,15200,15200,15200,15200,0
20230714,190000,16269977480,15200,15200,15200,15200,0
20230714,185900,16269977480,15200,15200,15200,15200,0
20230714,185800,16269977480,15200,15200,15200,15200,0
20230714,185700,16269977480,15200,15200,15200,15200,0
20230714,185600,16269977480,15200,15200,15200,15200,0
20230714,185500,16269977480,15200,15200,15200,15200,0
20230714,185400,16269977480,15200,15200,15200,15200,0
20230714,185300,16269977480,15200,15200,15200,15200,0
20230714,185200,16269977480,15200,15200,15200,15200,0
20230714,185100,16269977480,15200,15200,15200,15200,0
20230714,185000,16269977480,15200,15200,15200,15200,0
20230714,184900,16269977480,15200,15200,15200,15200,0
20230714,184800,16269977480,15200,15200,15200,15200,0
20230714,184700,16269977480,15200,15200,15200,15200,0
20230714,184600,16269977480,15200,15200,15200,15200,0
20230714,184500,16269977480,15200,15200,15200,15200,0
20230714,184400,16269977480,15200,15200,15200,15200,0
20230714,184300,16269977480,15200,15200,15200,15200,0
20230714,184200,16269977480,15200,15200,15200,15200,53959
20230714,184100,16269977480,15200,15200,15200,15200,0
20230714,184000,16269977480,15200,15200,15200,15200,0
20230714,183900,16269977480,15200,15200,15200,15200,0
20230714,183800,16269977480,15200,15200,15200,15200,0
20230714,183700,16269977480,15200,15200,15200,15200,0
20230714,183600,16269977480,15200,15200,15200,15200,0
20230714,183500,16269977480,15200,15200,15200,15200,0
20230714,183400,16269977480,15200,15200,15200,15200,0
20230714,183300,16269977480,15200,15200,15200,15200,0
20230714,183200,16269977480,15200,15200,15200,15200,0
20230714,183100,16269977480,15200,15200,15200,15200,0
20230714,183000,16269977480,15200,15200,15200,15200,0
20230714,182900,16269977480,15200,15200,15200,15200,0
20230714,182800,16269977480,15200,15200,15200,15200,0
20230714,182700,16269977480,15200,15200,15200,15200,0
20230714,182600,16269977480,15200,15200,15200,15200,0
20230714,182500,16269977480,15200,15200,15200,15200,0
20230714,182400,16269977480,15200,15200,15200,15200,0
20230714,182300,16269977480,15200,15200,15200,15200,0
20230714,182200,16269977480,15200,15200,15200,15200,0
20230714,182100,16269977480,15200,15200,15200,15200,0
20230714,182000,16269977480,15200,15200,15200,15200,0
20230714,181900,16269977480,15200,15200,15200,15200,0
20230714,181800,16269977480,15200,15200,15200,15200,0
20230714,181700,16269977480,15200,15200,15200,15200,0
20230714,181600,16269977480,15200,15200,15200,15200,0
20230714,181500,16269977480,15200,15200,15200,15200,0
20230714,181400,16269977480,15200,15200,15200,15200,0
20230714,181300,16269977480,15200,15200,15200,15200,0
20230714,181200,16269977480,15200,15200,15200,15200,53959
20230714,181100,16269977480,15200,15200,15200,15200,0
20230714,181000,16269977480,15200,15200,15200,15200,0
20230714,180900,16269977480,15200,15200,15200,15200,0
20230714,180800,16269977480,15200,15200,15200,15200,0
20230714,180700,16269977480,15200,15200,15200,15200,0
20230714,180600,16269977480,15200,15200,15200,15200,0
20230714,180500,16269977480,15200,15200,15200,15200,0
20230714,180400,16269977480,15200,15200,15200,15200,0
20230714,180300,16269977480,15200,15200,15200,15200,0
20230714,180200,16269977480,15200,15200,15200,15200,0
20230714,180100,16269977480,15200,15200,15200,15200,0
20230714,180000,16269977480,15200,15200,15200,15200,0
20230714,175900,16269977480,15200,15200,15200,15200,0
20230714,175800,16269977480,15200,15200,15200,15200,0
20230714,175700,16269977480,15200,15200,15200,15200,0
20230714,175600,16269977480,15200,15200,15200,15200,0
20230714,175500,16269977480,15200,15200,15200,15200,0
20230714,175400,16269977480,15200,15200,15200,15200,0
20230714,175300,16269977480,15200,15200,15200,15200,0
20230714,175200,16269977480,15200,15200,15200,15200,0
20230714,175100,16269977480,15200,15200,15200,15200,0
20230714,175000,16269977480,15200,15200,15200,15200,0
20230714,174900,16269977480,15200,15200,15200,15200,0
20230714,174800,16269977480,15200,15200,15200,15200,0
20230714,174700,16269977480,15200,15200,15200,15200,0
20230714,174600,16269977480,15200,15200,15200,15200,0
20230714,174500,16269977480,15200,15200,15200,15200,0
20230714,174400,16269977480,15200,15200,15200,15200,0
20230714,174300,16269977480,15200,15200,15200,15200,0
20230714,174200,16269977480,15200,15200,15200,15200,53959
20230714,174100,16269977480,15200,15200,15200,15200,0
20230714,174000,16269977480,15200,15200,15200,15200,0
20230714,173900,16269977480,15200,15200,15200,15200,0
20230714,173800,16269977480,15200,15200,15200,15200,0
20230714,173700,16269977480,15200,15200,15200,15200,0
20230714,173600,16269977480,15200,15200,15200,15200,0
20230714,173500,16269977480,15200,15200,15200,15200,0
20230714,173400,16269977480,15200,15200,15200,15200,0
20230714,173300,16269977480,15200,15200,15200,15200,0
20230714,173200,16269977480,15200,15200,15200,15200,0
20230714,173100,16269977480,15200,15200,15200,15200,0
20230714,173000,16269977480,15200,15200,15200,15200,0
20230714,172900,16269977480,15200,15200,15200,15200,0
20230714,172800,16269977480,15200,15200,15200,15200,0
20230714,172700,16269977480,15200,15200,15200,15200,0
20230714,172600,16269977480,15200,15200,15200,15200,0
20230714,172500,16269977480,15200,15200,15200,15200,0
20230714,172400,16269977480,15200,15200,15200,15200,0
20230714,172300,16269977480,15200,15200,15200,15200,0
20230714,172200,16269977480,15200,15200,15200,15200,0
20230714,172100,16269977480,15200,15200,15200,15200,0
20230714,172000,16269977480,15200,15200,15200,15200,0
20230714,171900,16269977480,15200,15200,15200,15200,0
20230714,171800,16269977480,15200,15200,15200,15200,0
20230714,171700,16269977480,15200,15200,15200,15200,0
20230714,171600,16269977480,15200,15200,15200,15200,0
20230714,171500,16269977480,15200,15200,15200,15200,0
20230714,171400,16269977480,15200,15200,15200,15200,0
20230714,171300,16269977480,15200,15200,15200,15200,0
20230714,171200,16269977480,15200,15200,15200,15200,53959
20230714,171100,16269977480,15200,15200,15200,15200,0
20230714,171000,16269977480,15200,15200,15200,15200,0
20230714,170900,16269977480,15200,15200,15200,15200,0
20230714,170800,16269977480,15200,15200,15200,15200,0
20230714,170700,16269977480,15200,15200,15200,15200,0
20230714,170600,16269977480,15200,15200,15200,15200,0
20230714,170500,16269977480,15200,15200,15200,15200,0
20230714,170400,16269977480,15200,15200,15200,15200,0
20230714,170300,16269977480,15200,15200,15200,15200,0
20230714,170200,16269977480,15200,15200,15200,15200,0
20230714,170100,16269977480,15200,15200,15200,15200,0
20230714,170000,16269977480,15200,15200,15200,15200,0
20230714,165900,16269977480,15200,15200,15200,15200,0
20230714,165800,16269977480,15200,15200,15200,15200,0
20230714,165700,16269977480,15200,15200,15200,15200,0
20230714,165600,16269977480,15200,15200,15200,15200,0
20230714,165500,16269977480,15200,15200,15200,15200,0
20230714,165400,16269977480,15200,15200,15200,15200,0
20230714,165300,16269977480,15200,15200,15200,15200,0
20230714,165200,16269977480,15200,15200,15200,15200,0
20230714,165100,16269977480,15200,15200,15200,15200,0
20230714,165000,16269977480,15200,15200,15200,15200,0
20230714,164900,16269977480,15200,15200,15200,15200,0
20230714,164800,16269977480,15200,15200,15200,15200,0
20230714,164700,16269977480,15200,15200,15200,15200,0
20230714,164600,16269977480,15200,15200,15200,15200,0
20230714,164500,16269977480,15200,15200,15200,15200,0
20230714,164400,16269977480,15200,15200,15200,15200,0
20230714,164300,16269977480,15200,15200,15200,15200,0
20230714,164200,16269977480,15200,15200,15200,15200,53959
20230714,164100,16269977480,15200,15200,15200,15200,0
20230714,164000,16269977480,15200,15200,15200,15200,0
20230714,163900,16269977480,15200,15200,15200,15200,0
20230714,163800,16269977480,15200,15200,15200,15200,0
20230714,163700,16269977480,15200,15200,15200,15200,0
20230714,163600,16269977480,15200,15200,15200,15200,0
20230714,163500,16269977480,15200,15200,15200,15200,0
20230714,163400,16269977480,15200,15200,15200,15200,0
20230714,163300,16269977480,15200,15200,15200,15200,0
20230714,163200,16269977480,15200,15200,15200,15200,0
20230714,163100,16269977480,15200,15200,15200,15200,0
20230714,163000,16269977480,15200,15200,15200,15200,0
20230714,162900,16269977480,15200,15200,15200,15200,0
20230714,162800,16269977480,15200,15200,15200,15200,0
20230714,162700,16269977480,15200,15200,15200,15200,0
20230714,162600,16269977480,15200,15200,15200,15200,0
20230714,162500,16269977480,15200,15200,15200,15200,0
20230714,162400,16269977480,15200,15200,15200,15200,0
20230714,162300,16269977480,15200,15200,15200,15200,0
20230714,162200,16269977480,15200,15200,15200,15200,0
20230714,162100,16269977480,15200,15200,15200,15200,0
20230714,162000,16269977480,15200,15200,15200,15200,0
20230714,161900,16269977480,15200,15200,15200,15200,0
20230714,161800,16269977480,15200,15200,15200,15200,0
20230714,161700,16269977480,15200,15200,15200,15200,0
20230714,161600,16269977480,15200,15200,15200,15200,0
20230714,161500,16269977480,15200,15200,15200,15200,0
20230714,161400,16269977480,15200,15200,15200,15200,0
20230714,161300,16269977480,15200,15200,15200,15200,0
20230714,161200,16269977480,15200,15200,15200,15200,53959
20230714,161100,16269977480,15200,15200,15200,15200,0
20230714,161000,16269977480,15200,15200,15200,15200,0
20230714,160900,16269977480,15200,15200,15200,15200,0
20230714,160800,16269977480,15200,15200,15200,15200,0
20230714,160700,16269977480,15200,15200,15200,15200,0
20230714,160600,16269977480,15200,15200,15200,15200,0
20230714,160500,16269977480,15200,15200,15200,15200,0
20230714,160400,16269977480,15200,15200,15200,15200,0
20230714,160300,16269977480,15200,15200,15200,15200,0
20230714,160200,16269977480,15200,15200,15200,15200,0
20230714,160100,16269977480,15200,15200,15200,15200,0
20230714,160000,16269977480,15200,15200,15200,15200,0
20230714,155900,16269977480,15200,15200,15200,15200,0
20230714,155800,16269977480,15200,15200,15200,15200,0
20230714,155700,16269977480,15200,15200,15200,15200,0
20230714,155600,16269977480,15200,15200,15200,15200,0
20230714,155500,16269977480,15200,15200,15200,15200,0
20230714,155400,16269977480,15200,15200,15200,15200,0
20230714,155300,16269977480,15200,15200,15200,15200,0
20230714,155200,16269977480,15200,15200,15200,15200,0
20230714,155100,16269977480,15200,15200,15200,15200,0
20230714,155000,16269977480,15200,15200,15200,15200,0
20230714,154900,16269977480,15200,15200,15200,15200,0
20230714,154800,16269977480,15200,15200,15200,15200,0
20230714,154700,16269977480,15200,15200,15200,15200,0
20230714,154600,16269977480,15200,15200,15200,15200,0
20230714,154500,16269977480,15200,15200,15200,15200,0
20230714,154400,16269977480,15200,15200,15200,15200,0
20230714,154300,16269977480,15200,15200,15200,15200,0
20230714,154200,16269977480,15200,15200,15200,15200,53959
20230714,154100,16269977480,15200,15200,15200,15200,0
20230714,154000,16269977480,15200,15200,15200,15200,0
20230714,153900,16269977480,15200,15200,15200,15200,0
20230714,153800,16269977480,15200,15200,15200,15200,0
20230714,153700,16269977480,15200,15200,15200,15200,0
20230714,153600,16269977480,15200,15200,15200,15200,0
20230714,153500,16269977480,15200,15200,15200,15200,0
20230714,153400,16269977480,15200,15200,15200,15200,0
20230714,153300,16269977480,15200,15200,15200,15200,0
20230714,153200,16269977480,15200,15200,15200,15200,0
20230714,153100,16269977480,15200,15200,15200,15200,0
20230714,153000,16269977480,15200,15200,15200,15200,53959
20230714,152900,15449800680,15170,15170,15170,15170,0
20230714,152800,15449800680,15170,15170,15170,15170,0
20230714,152700,15449800680,15170,15170,15170,15170,0
20230714,152600,15449800680,15170,15170,15170,15170,0
20230714,152500,15449800680,15170,15170,15170,15170,0
20230714,152400,15449800680,15170,15170,15170,15170,0
20230714,152300,15449800680,15170,15170,15170,15170,0
20230714,152200,15449800680,15170,15170,15170,15170,0
20230714,152100,15449800680,15170,15170,15170,15170,0
20230714,152000,15449800680,15170,15170,15170,15170,0
20230714,151900,15449800680,15170,15160,15170,15140,1433
20230714,151800,15428077350,15160,15160,15170,15130,2779
20230714,151700,15385983910,15160,15140,15160,15140,7139
20230714,151600,15277855500,15140,15140,15150,15140,3649
20230714,151500,15222597890,15150,15140,15150,15140,2767
20230714,151400,15180691380,15150,15140,15160,15140,2745
20230714,151300,15139116920,15140,15150,15170,15140,2513
20230714,151200,15101038310,15150,15140,15190,15140,2447
20230714,151100,15063931340,15140,15190,15190,15140,2455
20230714,151000,15026705530,15180,15160,15190,15150,3926
20230714,150900,14967140750,15160,15160,15180,15140,2888
20230714,150800,14923351470,15150,15140,15180,15140,4272
20230714,150700,14858615040,15140,15150,15150,15140,2235
20230714,150600,14824769310,15140,15140,15150,15140,3933
20230714,150500,14765207840,15140,15140,15150,15130,3340
20230714,150400,14714626620,15140,15150,15150,15140,2730
20230714,150300,14673287760,15150,15150,15170,15140,7745
20230714,150200,14555892970,15140,15150,15160,15140,2721
20230714,150100,14514667000,15150,15150,15160,15150,3001
20230714,150000,14469197220,15150,15160,15180,15150,2309
20230714,145900,14434191890,15150,15180,15180,15150,3387
20230714,145800,14382814030,15170,15160,15180,15150,8936
20230714,145700,14247319900,15160,15160,15170,15160,3098
20230714,145600,14200353860,15160,15170,15180,15160,2747
20230714,145500,14158690860,15170,15170,15180,15170,1660
20230714,145400,14133506290,15170,15160,15190,15160,5598
20230714,145300,14048577010,15170,15160,15170,15160,2130
20230714,145200,14016280800,15160,15170,15180,15160,1994
20230714,145100,13986036190,15170,15190,15200,15170,3357
20230714,145000,13935066850,15190,15170,15200,15160,8664
20230714,144900,13803585890,15160,15160,15170,15160,2836
20230714,144800,13760587420,15160,15160,15170,15160,2061
20230714,144700,13729340660,15170,15170,15180,15160,1747
20230714,144600,13702841800,15170,15170,15180,15170,2069
20230714,144500,13671454870,15170,15170,15180,15170,1664
20230714,144400,13646211550,15180,15180,15190,15170,1262
20230714,144300,13627060330,15170,15160,15190,15160,5569
20230714,144200,13542561500,15160,15170,15170,15160,2145
20230714,144100,13510023690,15170,15170,15180,15170,865
20230714,144000,13496901340,15170,15190,15190,15170,679
20230714,143900,13486595390,15190,15160,15190,15160,5728
20230714,143800,13399685960,15160,15170,15180,15160,1473
20230714,143700,13377347340,15170,15170,15180,15170,1401
20230714,143600,13356093580,15180,15180,15190,15170,2430
20230714,143500,13319206210,15180,15180,15190,15180,1672
20230714,143400,13293825200,15180,15190,15190,15180,655
20230714,143300,13283881650,15180,15170,15190,15170,3129
20230714,143200,13236372370,15180,15190,15190,15170,2622
20230714,143100,13196547520,15200,15160,15200,15160,6013
20230714,143000,13105271340,15170,15170,15170,15160,882
20230714,142900,13091896950,15160,15160,15170,15160,815
20230714,142800,13079540400,15170,15180,15180,15160,2972
20230714,142700,13034459010,15180,15190,15190,15180,2344
20230714,142600,12998876980,15190,15170,15200,15170,2100
20230714,142500,12967002870,15180,15160,15190,15160,10126
20230714,142400,12813348510,15160,15160,15170,15150,3887
20230714,142300,12754412600,15160,15160,15160,15160,1475
20230714,142200,12732051600,15160,15160,15170,15160,1142
20230714,142100,12714738110,15160,15160,15160,15160,1722
20230714,142000,12688632590,15160,15160,15160,15160,965
20230714,141900,12674003190,15160,15160,15160,15160,1198
20230714,141800,12655841510,15160,15160,15170,15160,794
20230714,141700,12643804350,15160,15150,15170,15150,10530
20230714,141600,12484164140,15160,15120,15160,15120,24491
20230714,141500,12113418810,15120,15130,15130,15100,9005
20230714,141400,11977301660,15130,15140,15140,15130,2199
20230714,141300,11944029850,15140,15130,15140,15130,965
20230714,141200,11929429320,15130,15140,15140,15130,887
20230714,141100,11916008800,15130,15130,15140,15130,2315
20230714,141000,11880971950,15130,15130,15140,15130,4555
20230714,140900,11812019380,15130,15140,15140,15130,701
20230714,140800,11801411720,15130,15130,15140,15130,1102
20230714,140700,11784738040,15130,15130,15140,15130,1595
20230714,140600,11760605480,15130,15120,15140,15120,8691
20230714,140500,11629112220,15130,15120,15130,15120,958
20230714,140400,11614626930,15120,15130,15130,15120,3604
20230714,140300,11560133210,15130,15150,15150,15120,11166
20230714,140200,11391035440,15150,15150,15160,15150,2331
20230714,140100,11355720470,15150,15160,15160,15150,716
20230714,140000,11344872100,15160,15160,15170,15150,2078
20230714,135900,11313377540,15160,15160,15170,15160,1088
20230714,135800,11296883270,15160,15160,15170,15160,1092
20230714,135700,11280328220,15160,15160,15160,15160,1491
20230714,135600,11257724660,15160,15160,15170,15160,1453
20230714,135500,11235695880,15160,15170,15170,15160,1179
20230714,135400,11217821090,15160,15160,15160,15160,823
20230714,135300,11205344410,15160,15170,15170,15160,974
20230714,135200,11190577400,15170,15160,15170,15160,763
20230714,135100,11179010170,15170,15170,15170,15160,390
20230714,135000,11173097460,15160,15170,15170,15160,679
20230714,134900,11162803710,15170,15160,15170,15160,472
20230714,134800,11155648170,15160,15160,15170,15160,917
20230714,134700,11141746310,15160,15180,15180,15160,4500
20230714,134600,11073502670,15170,15170,15170,15170,1532
20230714,134500,11050262230,15170,15180,15180,15170,878
20230714,134400,11036942740,15170,15180,15180,15170,794
20230714,134300,11024897650,15170,15180,15190,15170,2279
20230714,134200,10990303210,15180,15180,15180,15180,927
20230714,134100,10976231350,15180,15180,15180,15180,2071
20230714,134000,10944793570,15190,15190,15190,15180,1616
20230714,133900,10920248890,15190,15200,15200,15190,1716
20230714,133800,10894181840,15190,15200,15200,15190,648
20230714,133700,10884336960,15190,15200,15210,15190,1941
20230714,133600,10854834290,15200,15210,15210,15200,253
20230714,133500,10850988680,15200,15210,15210,15200,1050
20230714,133400,10835028520,15200,15190,15210,15190,3742
20230714,133300,10778150270,15190,15200,15210,15190,7048
20230714,133200,10671022380,15200,15200,15210,15200,297
20230714,133100,10666507880,15200,15210,15210,15200,463
20230714,133000,10659470220,15210,15200,15210,15200,707
20230714,132900,10648720350,15210,15200,15210,15200,1047
20230714,132800,10632799990,15210,15220,15220,15200,1207
20230714,132700,10614441850,15220,15210,15220,15210,441
20230714,132600,10607733640,15210,15220,15220,15210,589
20230714,132500,10598773250,15210,15220,15230,15210,736
20230714,132400,10587573460,15230,15230,15240,15230,590
20230714,132300,10578587750,15240,15240,15240,15230,1088
20230714,132200,10562008720,15240,15240,15250,15240,683
20230714,132100,10551599560,15240,15220,15240,15220,3767
20230714,132000,10494207140,15220,15240,15240,15210,591
20230714,131900,10485208160,15230,15230,15230,15230,960
20230714,131800,10470587360,15230,15220,15240,15220,2530
20230714,131700,10432067800,15210,15220,15220,15210,1626
20230714,131600,10407334430,15220,15220,15220,15210,1069
20230714,131500,10391074350,15200,15200,15210,15200,2065
20230714,131400,10359671940,15200,15210,15210,15200,539
20230714,131300,10351477200,15210,15210,15210,15200,2025
20230714,131200,10320678690,15210,15220,15220,15210,915
20230714,131100,10306753150,15220,15230,15230,15220,2278
20230714,131000,10272071930,15230,15230,15240,15230,3780
20230714,130900,10214501590,15220,15230,15230,15210,847
20230714,130800,10201612100,15210,15220,15230,15210,1606
20230714,130700,10177173740,15210,15230,15230,15210,4677
20230714,130600,10106001270,15220,15220,15240,15220,304
20230714,130500,10101373880,15230,15230,15240,15220,2692
20230714,130400,10060376530,15230,15240,15240,15230,342
20230714,130300,10055167850,15230,15230,15240,15230,710
20230714,130200,10044354250,15230,15230,15240,15230,409
20230714,130100,10038125160,15230,15240,15250,15230,2226
20230714,130000,10004200630,15240,15240,15260,15240,1133
20230714,125900,9986919470,15260,15260,15270,15240,9340
20230714,125800,9844442640,15250,15250,15260,15250,676
20230714,125700,9834133040,15250,15250,15250,15250,565
20230714,125600,9825516790,15250,15270,15270,15250,1813
20230714,125500,9797856450,15270,15250,15270,15250,933
20230714,125400,9783619700,15250,15270,15280,15250,4205
20230714,125300,9719441450,15260,15280,15280,15260,4019
20230714,125200,9658048540,15290,15280,15290,15280,744
20230714,125100,9646677850,15290,15290,15290,15280,344
20230714,125000,9641420200,15290,15290,15290,15280,527
20230714,124900,9633366410,15280,15290,15290,15270,3073
20230714,124800,9586391540,15290,15290,15290,15290,803
20230714,124700,9574113670,15290,15270,15300,15270,1486
20230714,124600,9551400520,15280,15280,15290,15270,770
20230714,124500,9539634130,15290,15290,15290,15290,2293
20230714,124400,9504574160,15280,15280,15280,15270,4057
20230714,124300,9442584710,15270,15270,15280,15270,1633
20230714,124200,9417647930,15270,15280,15280,15270,494
20230714,124100,9410104230,15280,15270,15280,15270,453
20230714,124000,9403186320,15270,15270,15280,15270,591
20230714,123900,9394161530,15260,15270,15270,15260,3051
20230714,123800,9347596470,15270,15260,15270,15260,2720
20230714,123700,9306067390,15270,15260,15270,15260,308
20230714,123600,9301366830,15260,15260,15270,15260,618
20230714,123500,9291935440,15260,15260,15270,15260,562
20230714,123400,9283358460,15260,15280,15280,15260,1607
20230714,123300,9258819680,15270,15270,15270,15270,560
20230714,123200,9250268480,15270,15280,15280,15270,610
20230714,123100,9240948230,15280,15280,15290,15280,277
20230714,123000,9236714930,15280,15280,15290,15280,265
20230714,122900,9232665670,15280,15290,15300,15280,3020
20230714,122800,9186506980,15300,15290,15300,15290,1131
20230714,122700,9169212990,15300,15280,15300,15280,3327
20230714,122600,9118333950,15280,15290,15290,15280,2002
20230714,122500,9087731390,15280,15280,15290,15280,524
20230714,122400,9079723770,15280,15280,15290,15280,144
20230714,122300,9077523200,15280,15280,15290,15280,523
20230714,122200,9069531300,15280,15290,15290,15280,879
20230714,122100,9056100100,15290,15280,15290,15280,1033
20230714,122000,9040307210,15280,15270,15280,15270,1155
20230714,121900,9022661990,15270,15280,15280,15270,582
20230714,121800,9013772560,15280,15290,15290,15280,1110
20230714,121700,8996811740,15290,15290,15290,15290,40
20230714,121600,8996200140,15280,15290,15300,15280,580
20230714,121500,8987333540,15290,15300,15300,15280,1308
20230714,121400,8967336800,15290,15290,15300,15270,5001
20230714,121300,8890891470,15300,15290,15300,15290,1340
20230714,121200,8870402430,15290,15280,15300,15280,2071
20230714,121100,8838740880,15280,15290,15290,15280,892
20230714,121000,8825105810,15290,15270,15290,15270,5548
20230714,120900,8740341020,15270,15230,15270,15230,8179
20230714,120800,8615551730,15240,15240,15240,15230,787
20230714,120700,8603565340,15230,15240,15250,15230,253
20230714,120600,8599710370,15250,15250,15250,15240,580
20230714,120500,8590870440,15250,15240,15250,15240,735
20230714,120400,8579668020,15240,15250,15250,15240,1490
20230714,120300,8556959870,15250,15240,15250,15240,354
20230714,120200,8551563980,15250,15240,15250,15240,340
20230714,120100,8546380880,15250,15240,15250,15240,918
20230714,120000,8532387730,15240,15220,15250,15220,5059
20230714,115900,8455326300,15220,15230,15240,15220,3984
20230714,115800,8394665700,15240,15250,15250,15240,1333
20230714,115700,8374350460,15250,15240,15260,15240,1452
20230714,115600,8352209600,15250,15270,15280,15250,13729
20230714,115500,8142720050,15270,15270,15280,15260,1084
20230714,115400,8126171380,15270,15270,15280,15260,1876
20230714,115300,8097525120,15270,15270,15280,15270,1486
20230714,115200,8074833720,15270,15270,15280,15270,460
20230714,115100,8067809220,15280,15290,15290,15270,6758
20230714,115000,7964499620,15290,15290,15300,15290,906
20230714,114900,7950646110,15290,15290,15300,15290,443
20230714,114800,7943869430,15300,15290,15300,15290,1836
20230714,114700,7915795430,15300,15300,15300,15290,691
20230714,114600,7905227590,15300,15300,15300,15290,249
20230714,114500,7901418140,15300,15290,15300,15290,1202
20230714,114400,7883037500,15290,15290,15300,15280,1620
20230714,114300,7858269850,15290,15290,15300,15290,363
20230714,114200,7852718870,15290,15280,15300,15280,676
20230714,114100,7842381440,15280,15290,15290,15280,1538
20230714,114000,7818870250,15280,15270,15290,15270,879
20230714,113900,7805439230,15280,15270,15280,15270,939
20230714,113800,7791096920,15280,15260,15280,15260,2760
20230714,113700,7748948280,15260,15260,15260,15250,995
20230714,113600,7733766480,15260,15260,15270,15260,714
20230714,113500,7722870550,15260,15250,15260,15250,2056
20230714,113400,7691496490,15250,15260,15260,15250,2488
20230714,113300,7653553280,15260,15280,15280,15260,809
20230714,113200,7641205450,15280,15270,15280,15250,2197
20230714,113100,7607666370,15280,15260,15280,15260,4469
20230714,113000,7539400540,15260,15270,15270,15260,623
20230714,112900,7529893500,15260,15230,15270,15230,6103
20230714,112800,7436886320,15230,15260,15260,15230,6552
20230714,112700,7336996950,15260,15260,15270,15260,570
20230714,112600,7328297500,15260,15270,15270,15260,473
20230714,112500,7321076810,15270,15250,15270,15250,1017
20230714,112400,7305558900,15250,15260,15260,15250,913
20230714,112300,7291628330,15260,15250,15260,15250,464
20230714,112200,7284551780,15260,15250,15260,15250,660
20230714,112100,7274486680,15250,15260,15260,15240,1853
20230714,112000,7246223580,15260,15260,15270,15260,859
20230714,111900,7233114730,15260,15280,15280,15260,1383
20230714,111800,7211991440,15280,15300,15310,15280,1390
20230714,111700,7190724980,15300,15300,15320,15300,1722
20230714,111600,7164366840,15300,15320,15320,15300,1358
20230714,111500,7143575950,15320,15310,15320,15310,511
20230714,111400,7135751800,15310,15300,15320,15290,2528
20230714,111300,7097048650,15300,15310,15320,15290,1694
20230714,111200,7071118170,15310,15290,15310,15290,1630
20230714,111100,7046167780,15310,15280,15310,15270,3991
20230714,111000,6985137720,15280,15270,15280,15250,2248
20230714,110900,6950827330,15260,15310,15310,15260,9640
20230714,110800,6803455710,15300,15300,15310,15300,3656
20230714,110700,6747509600,15300,15310,15310,15300,903
20230714,110600,6733690060,15310,15310,15320,15300,2434
20230714,110500,6696426030,15310,15320,15320,15290,11152
20230714,110400,6525648020,15310,15280,15310,15280,15672
20230714,110300,6285890010,15280,15290,15290,15280,765
20230714,110200,6274200700,15280,15290,15290,15280,1203
20230714,110100,6255818750,15290,15270,15290,15260,1677
20230714,110000,6230204590,15270,15290,15290,15270,1028
20230714,105900,6214493700,15290,15280,15290,15280,3106
20230714,105800,6167009910,15280,15290,15290,15280,1310
20230714,105700,6146985980,15290,15280,15300,15260,6431
20230714,105600,6048734710,15300,15270,15300,15270,5951
20230714,105500,5957772420,15270,15270,15280,15260,3443
20230714,105400,5905189560,15270,15260,15270,15240,2076
20230714,105300,5873510540,15240,15240,15260,15230,6411
20230714,105200,5775774530,15230,15250,15250,15230,2925
20230714,105100,5731186970,15260,15250,15260,15230,5311
20230714,105000,5650247780,15240,15250,15250,15240,1317
20230714,104900,5630165850,15260,15250,15260,15250,1079
20230714,104800,5613710920,15250,15270,15270,15250,1376
20230714,104700,5592716590,15270,15280,15280,15270,3083
20230714,104600,5545636380,15280,15280,15280,15270,586
20230714,104500,5536685460,15280,15270,15280,15260,2165
20230714,104400,5503619760,15270,15270,15270,15260,804
20230714,104300,5491343240,15270,15260,15290,15250,3197
20230714,104200,5442533600,15260,15290,15290,15260,8267
20230714,104100,5316233250,15280,15290,15300,15280,3742
20230714,104000,5259042770,15280,15290,15300,15280,7385
20230714,103900,5146127230,15290,15300,15300,15290,720
20230714,103800,5135118240,15290,15300,15310,15280,1311
20230714,103700,5115071210,15300,15290,15300,15280,2494
20230714,103600,5076939900,15290,15300,15320,15280,10643
20230714,103500,4914133840,15300,15270,15300,15270,9343
20230714,103400,4771292340,15280,15280,15280,15270,1894
20230714,103300,4742363070,15270,15250,15280,15250,2049
20230714,103200,4711077500,15250,15260,15260,15250,374
20230714,103100,4705373710,15250,15240,15280,15230,15626
20230714,103000,4466926700,15230,15220,15230,15210,4614
20230714,102900,4396698400,15210,15210,15220,15210,950
20230714,102800,4382246880,15210,15200,15220,15200,1191
20230714,102700,4364137960,15200,15200,15230,15190,2023
20230714,102600,4333384910,15210,15230,15240,15210,2795
20230714,102500,4290820030,15230,15200,15230,15200,2673
20230714,102400,4250138560,15200,15210,15210,15190,2757
20230714,102300,4208221360,15210,15220,15220,15200,1780
20230714,102200,4181144440,15220,15230,15240,15210,7585
20230714,102100,4065716190,15230,15190,15240,15180,23642
20230714,102000,3706289640,15190,15170,15190,15170,1566
20230714,101900,3682518960,15170,15170,15180,15170,730
20230714,101800,3671441350,15170,15170,15180,15170,485
20230714,101700,3664083670,15170,15190,15200,15170,3053
20230714,101600,3617738270,15190,15190,15200,15190,684
20230714,101500,3607345230,15200,15160,15200,15160,3850
20230714,101400,3548865390,15180,15160,15180,15160,2107
20230714,101300,3516906110,15170,15120,15180,15120,9378
20230714,101200,3374962290,15120,15110,15120,15110,444
20230714,101100,3368250780,15120,15130,15140,15110,1555
20230714,101000,3344735340,15120,15120,15150,15110,2000
20230714,100900,3314473390,15110,15130,15130,15110,2339
20230714,100800,3279089250,15130,15080,15140,15080,6496
20230714,100700,3180921170,15080,15070,15080,15070,1016
20230714,100600,3165608100,15080,15080,15080,15070,260
20230714,100500,3161688660,15080,15090,15090,15080,980
20230714,100400,3146910250,15080,15080,15080,15070,1122
20230714,100300,3129992280,15080,15090,15090,15070,573
20230714,100200,3121352900,15090,15090,15100,15080,1424
20230714,100100,3099869600,15080,15110,15120,15080,1140
20230714,100000,3082657830,15110,15100,15120,15090,3307
20230714,095900,3032710410,15090,15070,15090,15070,2107
20230714,095800,3000929230,15080,15060,15080,15060,944
20230714,095700,2986705300,15060,15060,15060,15050,4517
20230714,095600,2918702490,15060,15070,15070,15050,2042
20230714,095500,2887946800,15060,15070,15090,15060,1414
20230714,095400,2866640950,15080,15080,15090,15070,615
20230714,095300,2857367500,15080,15080,15080,15080,2057
20230714,095200,2826347940,15080,15080,15090,15080,717
20230714,095100,2815534910,15080,15090,15100,15080,1862
20230714,095000,2787438200,15100,15110,15110,15090,2892
20230714,094900,2743769180,15110,15120,15120,15100,6976
20230714,094800,2638401960,15110,15110,15120,15110,3909
20230714,094700,2579336880,15120,15110,15130,15110,937
20230714,094600,2565172790,15120,15130,15130,15110,3599
20230714,094500,2510754480,15130,15130,15140,15130,2020
20230714,094400,2480185600,15120,15120,15150,15120,4779
20230714,094300,2407837010,15130,15130,15130,15120,1027
20230714,094200,2392304600,15130,15150,15160,15130,5427
20230714,094100,2310142910,15150,15160,15170,15150,2061
20230714,094000,2278899940,15150,15140,15170,15140,1641
20230714,093900,2254041140,15140,15160,15160,15140,1986
20230714,093800,2223952080,15160,15170,15170,15150,1039
20230714,093700,2208197350,15150,15190,15190,15150,5360
20230714,093600,2126890690,15190,15190,15200,15170,1908
20230714,093500,2097917240,15180,15150,15200,15150,3934
20230714,093400,2038221320,15160,15170,15170,15140,1953
20230714,093300,2008620700,15170,15190,15190,15160,2392
20230714,093200,1972319320,15190,15200,15200,15190,2793
20230714,093100,1929891910,15200,15160,15200,15160,7444
20230714,093000,1816872840,15160,15150,15160,15150,628
20230714,092900,1807356520,15160,15160,15170,15150,778
20230714,092800,1795564410,15160,15120,15170,15120,4809
20230714,092700,1722759930,15120,15110,15120,15100,2646
20230714,092600,1682763680,15100,15110,15120,15100,979
20230714,092500,1667970310,15100,15120,15120,15100,994
20230714,092400,1652948930,15120,15120,15130,15110,1662
20230714,092300,1627824030,15120,15120,15130,15100,4421
20230714,092200,1561020650,15130,15120,15130,15120,617
20230714,092100,1551691130,15130,15110,15130,15110,3338
20230714,092000,1501236150,15110,15110,15120,15100,1364
20230714,091900,1480632950,15110,15110,15120,15100,2246
20230714,091800,1446696150,15110,15080,15110,15080,4305
20230714,091700,1381751130,15080,15060,15080,15050,1274
20230714,091600,1362554310,15050,15020,15060,15020,6891
20230714,091500,1258955250,15030,15030,15040,15020,1444
20230714,091400,1237255540,15040,15030,15040,15030,1835
20230714,091300,1209673520,15040,15040,15040,15030,734
20230714,091200,1198636100,15030,15030,15050,15030,5855
20230714,091100,1110613810,15040,15050,15060,15030,4313
20230714,091000,1045724390,15060,15040,15070,15030,3643
20230714,090900,990896810,15040,15030,15050,15020,4924
20230714,090800,916870880,15030,15060,15070,15020,4859
20230714,090700,843788090,15060,15090,15090,15050,5172
20230714,090600,765851120,15090,15130,15140,15080,15374
20230714,090500,533884940,15130,15120,15160,15120,3522
20230714,090400,480590340,15110,15100,15120,15100,4684
20230714,090300,409812310,15100,15110,15110,15100,1961
20230714,090200,380193880,15110,15100,15110,15080,8036
20230714,090100,258899310,15100,15170,15170,15100,9228
20230714,090000,119263410,15160,15130,15200,15130,7592