KissMeData/034220/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,190900,12160707190,15200,15200,15200,15200,40551
20230717,190800,12160707190,15200,15200,15200,15200,0
20230717,190700,12160707190,15200,15200,15200,15200,0
20230717,190600,12160707190,15200,15200,15200,15200,0
20230717,190500,12160707190,15200,15200,15200,15200,0
20230717,190400,12160707190,15200,15200,15200,15200,0
20230717,190300,12160707190,15200,15200,15200,15200,0
20230717,190200,12160707190,15200,15200,15200,15200,0
20230717,190100,12160707190,15200,15200,15200,15200,0
20230717,190000,12160707190,15200,15200,15200,15200,0
20230717,185900,12160707190,15200,15200,15200,15200,0
20230717,185800,12160707190,15200,15200,15200,15200,0
20230717,185700,12160707190,15200,15200,15200,15200,0
20230717,185600,12160707190,15200,15200,15200,15200,0
20230717,185500,12160707190,15200,15200,15200,15200,0
20230717,185400,12160707190,15200,15200,15200,15200,0
20230717,185300,12160707190,15200,15200,15200,15200,0
20230717,185200,12160707190,15200,15200,15200,15200,0
20230717,185100,12160707190,15200,15200,15200,15200,0
20230717,185000,12160707190,15200,15200,15200,15200,0
20230717,184900,12160707190,15200,15200,15200,15200,0
20230717,184800,12160707190,15200,15200,15200,15200,0
20230717,184700,12160707190,15200,15200,15200,15200,0
20230717,184600,12160707190,15200,15200,15200,15200,0
20230717,184500,12160707190,15200,15200,15200,15200,0
20230717,184400,12160707190,15200,15200,15200,15200,0
20230717,184300,12160707190,15200,15200,15200,15200,0
20230717,184200,12160707190,15200,15200,15200,15200,0
20230717,184100,12160707190,15200,15200,15200,15200,0
20230717,184000,12160707190,15200,15200,15200,15200,0
20230717,183900,12160707190,15200,15200,15200,15200,40551
20230717,183800,12160707190,15200,15200,15200,15200,0
20230717,183700,12160707190,15200,15200,15200,15200,0
20230717,183600,12160707190,15200,15200,15200,15200,0
20230717,183500,12160707190,15200,15200,15200,15200,0
20230717,183400,12160707190,15200,15200,15200,15200,0
20230717,183300,12160707190,15200,15200,15200,15200,0
20230717,183200,12160707190,15200,15200,15200,15200,0
20230717,183100,12160707190,15200,15200,15200,15200,0
20230717,183000,12160707190,15200,15200,15200,15200,0
20230717,182900,12160707190,15200,15200,15200,15200,0
20230717,182800,12160707190,15200,15200,15200,15200,0
20230717,182700,12160707190,15200,15200,15200,15200,0
20230717,182600,12160707190,15200,15200,15200,15200,0
20230717,182500,12160707190,15200,15200,15200,15200,0
20230717,182400,12160707190,15200,15200,15200,15200,0
20230717,182300,12160707190,15200,15200,15200,15200,0
20230717,182200,12160707190,15200,15200,15200,15200,0
20230717,182100,12160707190,15200,15200,15200,15200,0
20230717,182000,12160707190,15200,15200,15200,15200,0
20230717,181900,12160707190,15200,15200,15200,15200,0
20230717,181800,12160707190,15200,15200,15200,15200,0
20230717,181700,12160707190,15200,15200,15200,15200,0
20230717,181600,12160707190,15200,15200,15200,15200,0
20230717,181500,12160707190,15200,15200,15200,15200,0
20230717,181400,12160707190,15200,15200,15200,15200,0
20230717,181300,12160707190,15200,15200,15200,15200,0
20230717,181200,12160707190,15200,15200,15200,15200,0
20230717,181100,12160707190,15200,15200,15200,15200,0
20230717,181000,12160707190,15200,15200,15200,15200,0
20230717,180900,12160707190,15200,15200,15200,15200,40551
20230717,180800,12160707190,15200,15200,15200,15200,0
20230717,180700,12160707190,15200,15200,15200,15200,0
20230717,180600,12160707190,15200,15200,15200,15200,0
20230717,180500,12160707190,15200,15200,15200,15200,0
20230717,180400,12160707190,15200,15200,15200,15200,0
20230717,180300,12160707190,15200,15200,15200,15200,0
20230717,180200,12160707190,15200,15200,15200,15200,0
20230717,180100,12160707190,15200,15200,15200,15200,0
20230717,180000,12160707190,15200,15200,15200,15200,0
20230717,175900,12160707190,15200,15200,15200,15200,0
20230717,175800,12160707190,15200,15200,15200,15200,0
20230717,175700,12160707190,15200,15200,15200,15200,0
20230717,175600,12160707190,15200,15200,15200,15200,0
20230717,175500,12160707190,15200,15200,15200,15200,0
20230717,175400,12160707190,15200,15200,15200,15200,0
20230717,175300,12160707190,15200,15200,15200,15200,0
20230717,175200,12160707190,15200,15200,15200,15200,0
20230717,175100,12160707190,15200,15200,15200,15200,0
20230717,175000,12160707190,15200,15200,15200,15200,0
20230717,174900,12160707190,15200,15200,15200,15200,0
20230717,174800,12160707190,15200,15200,15200,15200,0
20230717,174700,12160707190,15200,15200,15200,15200,0
20230717,174600,12160707190,15200,15200,15200,15200,0
20230717,174500,12160707190,15200,15200,15200,15200,0
20230717,174400,12160707190,15200,15200,15200,15200,0
20230717,174300,12160707190,15200,15200,15200,15200,0
20230717,174200,12160707190,15200,15200,15200,15200,0
20230717,174100,12160707190,15200,15200,15200,15200,0
20230717,174000,12160707190,15200,15200,15200,15200,0
20230717,173900,12160707190,15200,15200,15200,15200,40551
20230717,173800,12160707190,15200,15200,15200,15200,0
20230717,173700,12160707190,15200,15200,15200,15200,0
20230717,173600,12160707190,15200,15200,15200,15200,0
20230717,173500,12160707190,15200,15200,15200,15200,0
20230717,173400,12160707190,15200,15200,15200,15200,0
20230717,173300,12160707190,15200,15200,15200,15200,0
20230717,173200,12160707190,15200,15200,15200,15200,0
20230717,173100,12160707190,15200,15200,15200,15200,0
20230717,173000,12160707190,15200,15200,15200,15200,0
20230717,172900,12160707190,15200,15200,15200,15200,0
20230717,172800,12160707190,15200,15200,15200,15200,0
20230717,172700,12160707190,15200,15200,15200,15200,0
20230717,172600,12160707190,15200,15200,15200,15200,0
20230717,172500,12160707190,15200,15200,15200,15200,0
20230717,172400,12160707190,15200,15200,15200,15200,0
20230717,172300,12160707190,15200,15200,15200,15200,0
20230717,172200,12160707190,15200,15200,15200,15200,0
20230717,172100,12160707190,15200,15200,15200,15200,0
20230717,172000,12160707190,15200,15200,15200,15200,0
20230717,171900,12160707190,15200,15200,15200,15200,0
20230717,171800,12160707190,15200,15200,15200,15200,0
20230717,171700,12160707190,15200,15200,15200,15200,0
20230717,171600,12160707190,15200,15200,15200,15200,0
20230717,171500,12160707190,15200,15200,15200,15200,0
20230717,171400,12160707190,15200,15200,15200,15200,0
20230717,171300,12160707190,15200,15200,15200,15200,0
20230717,171200,12160707190,15200,15200,15200,15200,0
20230717,171100,12160707190,15200,15200,15200,15200,0
20230717,171000,12160707190,15200,15200,15200,15200,0
20230717,170900,12160707190,15200,15200,15200,15200,40551
20230717,170800,12160707190,15200,15200,15200,15200,0
20230717,170700,12160707190,15200,15200,15200,15200,0
20230717,170600,12160707190,15200,15200,15200,15200,0
20230717,170500,12160707190,15200,15200,15200,15200,0
20230717,170400,12160707190,15200,15200,15200,15200,0
20230717,170300,12160707190,15200,15200,15200,15200,0
20230717,170200,12160707190,15200,15200,15200,15200,0
20230717,170100,12160707190,15200,15200,15200,15200,0
20230717,170000,12160707190,15200,15200,15200,15200,0
20230717,165900,12160707190,15200,15200,15200,15200,0
20230717,165800,12160707190,15200,15200,15200,15200,0
20230717,165700,12160707190,15200,15200,15200,15200,0
20230717,165600,12160707190,15200,15200,15200,15200,0
20230717,165500,12160707190,15200,15200,15200,15200,0
20230717,165400,12160707190,15200,15200,15200,15200,0
20230717,165300,12160707190,15200,15200,15200,15200,0
20230717,165200,12160707190,15200,15200,15200,15200,0
20230717,165100,12160707190,15200,15200,15200,15200,0
20230717,165000,12160707190,15200,15200,15200,15200,0
20230717,164900,12160707190,15200,15200,15200,15200,0
20230717,164800,12160707190,15200,15200,15200,15200,0
20230717,164700,12160707190,15200,15200,15200,15200,0
20230717,164600,12160707190,15200,15200,15200,15200,0
20230717,164500,12160707190,15200,15200,15200,15200,0
20230717,164400,12160707190,15200,15200,15200,15200,0
20230717,164300,12160707190,15200,15200,15200,15200,0
20230717,164200,12160707190,15200,15200,15200,15200,0
20230717,164100,12160707190,15200,15200,15200,15200,0
20230717,164000,12160707190,15200,15200,15200,15200,0
20230717,163900,12160707190,15200,15200,15200,15200,40551
20230717,163800,12160707190,15200,15200,15200,15200,0
20230717,163700,12160707190,15200,15200,15200,15200,0
20230717,163600,12160707190,15200,15200,15200,15200,0
20230717,163500,12160707190,15200,15200,15200,15200,0
20230717,163400,12160707190,15200,15200,15200,15200,0
20230717,163300,12160707190,15200,15200,15200,15200,0
20230717,163200,12160707190,15200,15200,15200,15200,0
20230717,163100,12160707190,15200,15200,15200,15200,0
20230717,163000,12160707190,15200,15200,15200,15200,0
20230717,162900,12160707190,15200,15200,15200,15200,0
20230717,162800,12160707190,15200,15200,15200,15200,0
20230717,162700,12160707190,15200,15200,15200,15200,0
20230717,162600,12160707190,15200,15200,15200,15200,0
20230717,162500,12160707190,15200,15200,15200,15200,0
20230717,162400,12160707190,15200,15200,15200,15200,0
20230717,162300,12160707190,15200,15200,15200,15200,0
20230717,162200,12160707190,15200,15200,15200,15200,0
20230717,162100,12160707190,15200,15200,15200,15200,0
20230717,162000,12160707190,15200,15200,15200,15200,0
20230717,161900,12160707190,15200,15200,15200,15200,0
20230717,161800,12160707190,15200,15200,15200,15200,0
20230717,161700,12160707190,15200,15200,15200,15200,0
20230717,161600,12160707190,15200,15200,15200,15200,0
20230717,161500,12160707190,15200,15200,15200,15200,0
20230717,161400,12160707190,15200,15200,15200,15200,0
20230717,161300,12160707190,15200,15200,15200,15200,0
20230717,161200,12160707190,15200,15200,15200,15200,0
20230717,161100,12160707190,15200,15200,15200,15200,0
20230717,161000,12160707190,15200,15200,15200,15200,0
20230717,160900,12160707190,15200,15200,15200,15200,40551
20230717,160800,12160707190,15200,15200,15200,15200,0
20230717,160700,12160707190,15200,15200,15200,15200,0
20230717,160600,12160707190,15200,15200,15200,15200,0
20230717,160500,12160707190,15200,15200,15200,15200,0
20230717,160400,12160707190,15200,15200,15200,15200,0
20230717,160300,12160707190,15200,15200,15200,15200,0
20230717,160200,12160707190,15200,15200,15200,15200,0
20230717,160100,12160707190,15200,15200,15200,15200,0
20230717,160000,12160707190,15200,15200,15200,15200,0
20230717,155900,12160707190,15200,15200,15200,15200,0
20230717,155800,12160707190,15200,15200,15200,15200,0
20230717,155700,12160707190,15200,15200,15200,15200,0
20230717,155600,12160707190,15200,15200,15200,15200,0
20230717,155500,12160707190,15200,15200,15200,15200,0
20230717,155400,12160707190,15200,15200,15200,15200,0
20230717,155300,12160707190,15200,15200,15200,15200,0
20230717,155200,12160707190,15200,15200,15200,15200,0
20230717,155100,12160707190,15200,15200,15200,15200,0
20230717,155000,12160707190,15200,15200,15200,15200,0
20230717,154900,12160707190,15200,15200,15200,15200,0
20230717,154800,12160707190,15200,15200,15200,15200,0
20230717,154700,12160707190,15200,15200,15200,15200,0
20230717,154600,12160707190,15200,15200,15200,15200,0
20230717,154500,12160707190,15200,15200,15200,15200,0
20230717,154400,12160707190,15200,15200,15200,15200,0
20230717,154300,12160707190,15200,15200,15200,15200,0
20230717,154200,12160707190,15200,15200,15200,15200,0
20230717,154100,12160707190,15200,15200,15200,15200,0
20230717,154000,12160707190,15200,15200,15200,15200,0
20230717,153900,12160707190,15200,15200,15200,15200,40551
20230717,153800,12160707190,15200,15200,15200,15200,0
20230717,153700,12160707190,15200,15200,15200,15200,0
20230717,153600,12160707190,15200,15200,15200,15200,0
20230717,153500,12160707190,15200,15200,15200,15200,0
20230717,153400,12160707190,15200,15200,15200,15200,0
20230717,153300,12160707190,15200,15200,15200,15200,0
20230717,153200,12160707190,15200,15200,15200,15200,0
20230717,153100,12160707190,15200,15200,15200,15200,0
20230717,153000,12160707190,15200,15200,15200,15200,40551
20230717,152900,11544331990,15190,15190,15190,15190,0
20230717,152800,11544331990,15190,15190,15190,15190,0
20230717,152700,11544331990,15190,15190,15190,15190,0
20230717,152600,11544331990,15190,15190,15190,15190,0
20230717,152500,11544331990,15190,15190,15190,15190,0
20230717,152400,11544331990,15190,15190,15190,15190,0
20230717,152300,11544331990,15190,15190,15190,15190,0
20230717,152200,11544331990,15190,15190,15190,15190,0
20230717,152100,11544331990,15190,15190,15190,15190,0
20230717,152000,11544331990,15190,15190,15190,15190,0
20230717,151900,11544331990,15190,15190,15200,15160,1261
20230717,151800,11525182830,15200,15200,15200,15190,698
20230717,151700,11514579920,15200,15160,15200,15160,3315
20230717,151600,11464293550,15160,15160,15170,15160,299
20230717,151500,11459759570,15170,15160,15170,15160,1080
20230717,151400,11443385470,15160,15170,15170,15160,1451
20230717,151300,11421377170,15180,15170,15180,15170,940
20230717,151200,11407114010,15180,15170,15180,15170,1446
20230717,151100,11385171890,15170,15180,15180,15170,834
20230717,151000,11372519810,15180,15170,15180,15170,903
20230717,150900,11358816500,15170,15170,15180,15170,714
20230717,150800,11347984580,15170,15170,15180,15170,834
20230717,150700,11335329510,15180,15180,15180,15170,1373
20230717,150600,11314497800,15170,15170,15180,15170,1166
20230717,150500,11296805060,15180,15190,15200,15170,4752
20230717,150400,11224645790,15190,15190,15200,15190,972
20230717,150300,11209876860,15190,15200,15210,15190,2542
20230717,150200,11171231500,15200,15200,15210,15190,1868
20230717,150100,11142846410,15210,15190,15210,15190,4308
20230717,150000,11077370930,15190,15190,15200,15190,1969
20230717,145900,11047449370,15190,15190,15200,15190,1891
20230717,145800,11018713820,15200,15190,15200,15190,1565
20230717,145700,10994931890,15190,15200,15210,15190,2035
20230717,145600,10964005900,15200,15200,15210,15190,1297
20230717,145500,10944290060,15200,15200,15210,15200,1596
20230717,145400,10920021370,15200,15220,15230,15200,1027
20230717,145300,10904392750,15230,15210,15230,15200,1550
20230717,145200,10880808950,15210,15210,15220,15200,1852
20230717,145100,10852624470,15220,15220,15220,15210,1610
20230717,145000,10828122820,15210,15200,15210,15190,1583
20230717,144900,10804054700,15200,15220,15220,15190,1460
20230717,144800,10781845710,15220,15200,15220,15200,1707
20230717,144700,10755877020,15200,15220,15230,15200,3779
20230717,144600,10698361520,15230,15210,15230,15210,1529
20230717,144500,10675096770,15210,15200,15220,15190,2321
20230717,144400,10639793330,15200,15200,15210,15200,2333
20230717,144300,10604312130,15190,15200,15200,15190,1409
20230717,144200,10582898780,15190,15200,15210,15190,505
20230717,144100,10575223990,15200,15200,15200,15190,1017
20230717,144000,10559765830,15210,15200,15210,15190,1800
20230717,143900,10532402010,15200,15210,15220,15190,2186
20230717,143800,10499152900,15210,15210,15220,15210,1249
20230717,143700,10480148380,15210,15220,15230,15190,1698
20230717,143600,10454310940,15220,15210,15230,15210,1381
20230717,143500,10433293950,15210,15200,15220,15170,4535
20230717,143400,10364334570,15200,15190,15220,15170,1592
20230717,143300,10340132370,15190,15190,15200,15170,3958
20230717,143200,10279992940,15170,15200,15210,15170,1140
20230717,143100,10262674240,15200,15210,15210,15170,2977
20230717,143000,10217452230,15200,15190,15210,15180,1264
20230717,142900,10198242490,15180,15210,15210,15180,3164
20230717,142800,10150157930,15180,15170,15210,15160,6645
20230717,142700,10049290600,15170,15190,15200,15160,2023
20230717,142600,10018569500,15180,15180,15190,15180,1692
20230717,142500,9992875170,15180,15190,15190,15180,1213
20230717,142400,9974452570,15190,15180,15220,15180,1564
20230717,142300,9950679990,15170,15170,15200,15150,844
20230717,142200,9937862160,15180,15190,15200,15150,6512
20230717,142100,9839047100,15190,15200,15210,15180,898
20230717,142000,9825397580,15190,15200,15210,15180,630
20230717,141900,9815823590,15190,15190,15190,15170,890
20230717,141800,9802306840,15180,15180,15180,15170,818
20230717,141700,9789890500,15190,15190,15200,15170,2802
20230717,141600,9747354430,15190,15190,15200,15190,1193
20230717,141500,9729224670,15190,15190,15200,15180,1741
20230717,141400,9702769740,15180,15190,15210,15180,1303
20230717,141300,9682963130,15210,15190,15210,15180,897
20230717,141200,9669330120,15180,15190,15210,15180,1176
20230717,141100,9651457210,15190,15200,15200,15180,1423
20230717,141000,9629838760,15200,15200,15200,15180,1278
20230717,140900,9610416370,15200,15200,15200,15180,2317
20230717,140800,9575206700,15190,15180,15200,15180,1017
20230717,140700,9559759510,15190,15190,15210,15180,2106
20230717,140600,9527765190,15190,15190,15210,15190,1524
20230717,140500,9504603640,15190,15190,15200,15190,1763
20230717,140400,9477815280,15190,15200,15200,15190,1030
20230717,140300,9462161800,15190,15200,15210,15190,1405
20230717,140200,9440806180,15190,15210,15220,15190,1332
20230717,140100,9420550420,15200,15200,15210,15200,1441
20230717,140000,9398638450,15190,15190,15210,15190,1066
20230717,135900,9382436140,15190,15190,15200,15190,489
20230717,135800,9375006590,15200,15190,15200,15190,440
20230717,135700,9368320730,15190,15190,15200,15190,183
20230717,135600,9365539640,15190,15200,15200,15190,522
20230717,135500,9357606610,15190,15180,15200,15180,1028
20230717,135400,9341990900,15180,15180,15190,15180,99
20230717,135300,9340487610,15180,15180,15190,15180,574
20230717,135200,9331771400,15190,15190,15190,15180,472
20230717,135100,9324604860,15190,15200,15210,15180,969
20230717,135000,9309880550,15200,15200,15210,15200,1706
20230717,134900,9283939110,15200,15190,15210,15180,779
20230717,134800,9272096170,15180,15180,15200,15180,438
20230717,134700,9265441900,15180,15190,15200,15170,4340
20230717,134600,9199497570,15170,15180,15190,15160,2748
20230717,134500,9157778800,15180,15190,15190,15180,373
20230717,134400,9152115650,15180,15180,15190,15180,367
20230717,134300,9146542660,15180,15180,15190,15180,407
20230717,134200,9140363210,15190,15180,15190,15180,268
20230717,134100,9136293410,15180,15190,15190,15180,213
20230717,134000,9133058600,15190,15170,15190,15170,481
20230717,133900,9125757180,15170,15170,15180,15170,278
20230717,133800,9121539620,15170,15160,15180,15160,525
20230717,133700,9113576110,15160,15160,15160,15150,329
20230717,133600,9108589050,15160,15170,15170,15140,622
20230717,133500,9099159930,15140,15160,15160,15140,772
20230717,133400,9087462920,15160,15170,15180,15150,883
20230717,133300,9074070100,15170,15160,15180,15160,1140
20230717,133200,9056772210,15160,15150,15170,15140,1318
20230717,133100,9036793910,15140,15150,15150,15140,1052
20230717,133000,9020859530,15140,15120,15150,15120,2069
20230717,132900,8989541050,15120,15130,15130,15100,11112
20230717,132800,8821589410,15130,15130,15140,15130,315
20230717,132700,8816822330,15140,15130,15140,15130,625
20230717,132600,8807361240,15130,15140,15140,15130,150
20230717,132500,8805091230,15130,15130,15140,15130,375
20230717,132400,8799415820,15140,15130,15140,15130,180
20230717,132300,8796692380,15130,15130,15140,15130,1088
20230717,132200,8780229670,15130,15140,15140,15130,684
20230717,132100,8769875220,15140,15150,15150,15140,479
20230717,132000,8762620130,15150,15160,15160,15140,221
20230717,131900,8759271850,15160,15140,15160,15140,310
20230717,131800,8754575640,15140,15140,15150,15140,257
20230717,131700,8750683140,15140,15140,15150,15140,67
20230717,131600,8749668110,15140,15130,15150,15130,94
20230717,131500,8748244080,15150,15150,15160,15130,4547
20230717,131400,8679405680,15150,15140,15150,15140,297
20230717,131300,8674908880,15140,15130,15140,15130,748
20230717,131200,8663587320,15130,15130,15140,15130,117
20230717,131100,8661817010,15140,15130,15140,15130,342
20230717,131000,8656641070,15140,15140,15150,15130,5056
20230717,130900,8580096480,15140,15140,15150,15140,233
20230717,130800,8576568780,15140,15150,15150,15140,2192
20230717,130700,8543377930,15140,15150,15150,15140,53
20230717,130600,8542575230,15140,15150,15150,15140,326
20230717,130500,8537636830,15150,15150,15160,15150,180
20230717,130400,8534908970,15150,15160,15160,15140,1881
20230717,130300,8506410050,15150,15150,15170,15150,618
20230717,130200,8497041540,15150,15150,15160,15150,318
20230717,130100,8492221930,15150,15170,15170,15150,558
20230717,130000,8483765900,15160,15170,15170,15160,393
20230717,125900,8477807940,15160,15170,15170,15160,362
20230717,125800,8472319220,15160,15180,15180,15160,960
20230717,125700,8457757620,15180,15160,15180,15140,6812
20230717,125600,8354526320,15160,15160,15170,15160,508
20230717,125500,8346821910,15160,15160,15170,15150,4399
20230717,125400,8280122820,15160,15160,15170,15160,294
20230717,125300,8275665710,15160,15160,15170,15160,291
20230717,125200,8271254100,15160,15160,15170,15160,541
20230717,125100,8263049420,15160,15170,15170,15160,365
20230717,125000,8257513510,15160,15160,15170,15160,1314
20230717,124900,8237593190,15160,15170,15170,15160,483
20230717,124800,8230267920,15170,15170,15170,15160,474
20230717,124700,8223079210,15160,15160,15170,15160,423
20230717,124600,8216664550,15170,15170,15180,15170,2790
20230717,124500,8174337860,15180,15180,15180,15170,431
20230717,124400,8167797570,15170,15180,15180,15170,235
20230717,124300,8164231550,15180,15180,15180,15170,1354
20230717,124200,8143680120,15170,15180,15180,15170,79
20230717,124100,8142481380,15180,15190,15190,15170,7315
20230717,124000,8031423680,15200,15190,15200,15190,84
20230717,123900,8030147680,15200,15200,15200,15190,268
20230717,123800,8026074360,15200,15210,15210,15190,965
20230717,123700,8011407880,15200,15200,15200,15200,522
20230717,123600,8003473480,15210,15210,15210,15200,166
20230717,123500,8000948630,15220,15220,15230,15210,3427
20230717,123400,7948822310,15220,15220,15230,15220,198
20230717,123300,7945807840,15220,15220,15230,15220,209
20230717,123200,7942626050,15220,15220,15230,15220,104
20230717,123100,7941042630,15220,15220,15230,15220,428
20230717,123000,7934526460,15220,15210,15220,15210,2330
20230717,122900,7899067390,15210,15210,15220,15210,245
20230717,122800,7895340120,15210,15210,15210,15210,648
20230717,122700,7885484040,15220,15220,15230,15210,1160
20230717,122600,7867829410,15220,15230,15230,15220,130
20230717,122500,7865849800,15230,15250,15250,15230,1575
20230717,122400,7841843480,15250,15230,15250,15230,1106
20230717,122300,7824992250,15230,15220,15250,15220,4084
20230717,122200,7762770970,15220,15220,15230,15220,74
20230717,122100,7761644430,15230,15220,15230,15220,198
20230717,122000,7758629170,15220,15220,15230,15220,427
20230717,121900,7752129520,15220,15220,15230,15220,104
20230717,121800,7750546530,15220,15220,15240,15220,1554
20230717,121700,7726872110,15220,15200,15240,15200,3104
20230717,121600,7679628980,15200,15210,15210,15200,2954
20230717,121500,7634702750,15210,15210,15210,15210,247
20230717,121400,7630945880,15220,15190,15220,15180,8914
20230717,121300,7495495590,15180,15190,15190,15180,79
20230717,121200,7494295870,15180,15190,15190,15180,1051
20230717,121100,7478331670,15190,15190,15190,15180,132
20230717,121000,7476326900,15190,15190,15190,15180,783
20230717,120900,7464435710,15190,15200,15200,15190,990
20230717,120800,7449389330,15220,15200,15220,15200,621
20230717,120700,7439944960,15180,15200,15200,15180,609
20230717,120600,7430693380,15200,15170,15210,15170,3980
20230717,120500,7370221550,15170,15170,15170,15170,98
20230717,120400,7368734890,15170,15170,15180,15170,351
20230717,120300,7363407370,15180,15180,15180,15170,269
20230717,120200,7359325050,15170,15180,15180,15170,558
20230717,120100,7350855060,15190,15180,15190,15180,25
20230717,120000,7350475540,15180,15170,15210,15170,8009
20230717,115900,7228826420,15170,15170,15180,15170,64
20230717,115800,7227855450,15180,15170,15180,15170,143
20230717,115700,7225684770,15170,15170,15180,15170,274
20230717,115600,7221528020,15170,15170,15180,15170,739
20230717,115500,7210313390,15170,15180,15180,15170,260
20230717,115400,7206367540,15180,15180,15180,15170,1549
20230717,115300,7182854230,15170,15170,15170,15170,152
20230717,115200,7180548390,15170,15180,15180,15170,391
20230717,115100,7174613510,15180,15180,15180,15170,531
20230717,115000,7166556500,15180,15180,15180,15170,2072
20230717,114900,7135104650,15180,15150,15190,15150,2296
20230717,114800,7100267930,15150,15150,15160,15110,4710
20230717,114700,7029013490,15150,15160,15160,15150,764
20230717,114600,7017438870,15160,15150,15160,15150,1544
20230717,114500,6994047150,15140,15130,15140,15120,4005
20230717,114400,6933423180,15130,15120,15130,15120,130
20230717,114300,6931456980,15130,15120,15130,15120,267
20230717,114200,6927419190,15120,15120,15130,15120,451
20230717,114100,6920599060,15130,15140,15140,15130,767
20230717,114000,6908993430,15150,15140,15150,15130,3590
20230717,113900,6854666030,15150,15150,15150,15140,2962
20230717,113800,6809818070,15150,15150,15160,15140,626
20230717,113700,6800333980,15150,15140,15160,15140,1232
20230717,113600,6781670540,15140,15160,15160,15140,5113
20230717,113500,6704207950,15150,15150,15160,15150,2859
20230717,113400,6660891730,15160,15160,15170,15160,1054
20230717,113300,6644913020,15160,15160,15170,15160,3340
20230717,113200,6594278610,15170,15170,15180,15160,4226
20230717,113100,6530171430,15180,15180,15190,15170,3444
20230717,113000,6477891830,15180,15190,15190,15180,773
20230717,112900,6466156710,15180,15180,15190,15180,672
20230717,112800,6455952950,15180,15180,15190,15180,743
20230717,112700,6444673140,15180,15180,15190,15180,360
20230717,112600,6439208140,15180,15190,15190,15180,632
20230717,112500,6429611230,15190,15180,15190,15180,785
20230717,112400,6417689440,15180,15180,15190,15180,780
20230717,112300,6405845660,15190,15180,15190,15180,1326
20230717,112200,6385708730,15180,15180,15190,15170,3005
20230717,112100,6340089870,15180,15180,15190,15180,1195
20230717,112000,6321949690,15190,15190,15200,15180,2718
20230717,111900,6280665790,15190,15200,15200,15190,805
20230717,111800,6268436810,15200,15190,15200,15190,461
20230717,111700,6261434100,15200,15200,15200,15190,6417
20230717,111600,6163896980,15200,15220,15220,15200,1373
20230717,111500,6143012210,15220,15230,15240,15220,3655
20230717,111400,6087355420,15230,15230,15240,15230,185
20230717,111300,6084537040,15240,15240,15240,15230,669
20230717,111200,6074341830,15230,15230,15240,15230,76
20230717,111100,6073183900,15230,15230,15260,15230,1727
20230717,111000,6046874700,15230,15220,15250,15220,2827
20230717,110900,6003807220,15220,15220,15230,15220,1620
20230717,110800,5979138930,15220,15220,15230,15220,538
20230717,110700,5970950150,15220,15210,15220,15200,899
20230717,110600,5957278780,15210,15200,15220,15200,1369
20230717,110500,5936446570,15200,15190,15210,15190,762
20230717,110400,5924862400,15190,15200,15200,15190,1548
20230717,110300,5901333690,15200,15210,15210,15200,1822
20230717,110200,5873633850,15210,15220,15220,15210,1198
20230717,110100,5855401240,15210,15200,15220,15200,2641
20230717,110000,5815252610,15200,15200,15200,15190,336
20230717,105900,5810147100,15200,15210,15210,15190,6001
20230717,105800,5718931070,15210,15210,15210,15200,1860
20230717,105700,5690642230,15220,15210,15230,15210,506
20230717,105600,5682941610,15220,15220,15220,15210,1410
20230717,105500,5661482430,15230,15210,15240,15200,2612
20230717,105400,5621735220,15210,15220,15220,15200,3455
20230717,105300,5569177120,15220,15220,15220,15210,1677
20230717,105200,5543667630,15220,15230,15240,15210,8139
20230717,105100,5419736190,15230,15240,15250,15230,3336
20230717,105000,5368903230,15250,15250,15250,15240,1999
20230717,104900,5338432590,15250,15250,15250,15240,1581
20230717,104800,5314326940,15250,15250,15260,15240,802
20230717,104700,5302097270,15240,15240,15260,15230,2628
20230717,104600,5262053560,15240,15250,15250,15240,617
20230717,104500,5252648470,15250,15240,15250,15240,979
20230717,104400,5237719200,15240,15240,15250,15240,1249
20230717,104300,5218684340,15240,15250,15250,15240,2265
20230717,104200,5184165600,15240,15250,15250,15240,278
20230717,104100,5179926890,15250,15250,15250,15240,1398
20230717,104000,5158608350,15250,15240,15250,15230,5519
20230717,103900,5074508750,15240,15230,15240,15230,1044
20230717,103800,5058601610,15230,15250,15250,15220,1613
20230717,103700,5034028560,15250,15270,15270,15250,2242
20230717,103600,4999820440,15260,15280,15290,15260,5467
20230717,103500,4916300100,15280,15310,15310,15280,2760
20230717,103400,4874085160,15300,15310,15310,15300,1095
20230717,103300,4857326600,15310,15310,15310,15300,558
20230717,103200,4848785770,15310,15310,15310,15300,533
20230717,103100,4840627990,15300,15310,15310,15300,1243
20230717,103000,4821606100,15300,15290,15310,15280,2644
20230717,102900,4781158580,15290,15290,15290,15280,609
20230717,102800,4771847750,15290,15300,15300,15280,1182
20230717,102700,4753776050,15300,15340,15340,15290,1907
20230717,102600,4724573100,15340,15330,15340,15330,154
20230717,102500,4722212210,15330,15340,15350,15330,527
20230717,102400,4714128590,15340,15350,15350,15340,1319
20230717,102300,4693891190,15350,15360,15360,15340,2720
20230717,102200,4652134740,15360,15360,15360,15350,1535
20230717,102100,4628565450,15360,15360,15380,15350,6609
20230717,102000,4526982280,15350,15340,15350,15340,5632
20230717,101900,4440534210,15350,15300,15350,15300,9236
20230717,101800,4298994170,15300,15300,15310,15300,1931
20230717,101700,4269433340,15300,15280,15300,15280,9153
20230717,101600,4129404540,15280,15250,15280,15250,5896
20230717,101500,4039365700,15240,15250,15260,15240,2924
20230717,101400,3994781760,15240,15250,15250,15240,983
20230717,101300,3979799580,15250,15240,15250,15240,313
20230717,101200,3975028850,15240,15240,15250,15230,2259
20230717,101100,3940596770,15240,15230,15240,15230,460
20230717,101000,3933587130,15240,15240,15250,15220,5996
20230717,100900,3842238790,15230,15240,15240,15230,150
20230717,100800,3839952820,15240,15260,15260,15230,319
20230717,100700,3835090480,15240,15240,15260,15230,1378
20230717,100600,3814089260,15240,15260,15260,15230,1962
20230717,100500,3784194650,15260,15260,15270,15250,2477
20230717,100400,3746394310,15260,15250,15260,15250,1779
20230717,100300,3719252730,15260,15250,15260,15250,3897
20230717,100200,3659796340,15250,15220,15250,15220,2158
20230717,100100,3626910030,15220,15230,15230,15220,720
20230717,100000,3615944660,15240,15240,15240,15230,1071
20230717,095900,3599623380,15230,15250,15250,15230,499
20230717,095800,3592017700,15250,15250,15250,15240,1464
20230717,095700,3569694020,15240,15250,15260,15240,1217
20230717,095600,3551132250,15250,15250,15260,15240,2602
20230717,095500,3511447950,15250,15240,15260,15240,3956
20230717,095400,3451139160,15240,15240,15240,15230,445
20230717,095300,3444358330,15240,15240,15240,15230,139
20230717,095200,3442240410,15240,15220,15240,15210,1001
20230717,095100,3426994810,15210,15220,15230,15210,2363
20230717,095000,3391028050,15220,15220,15220,15210,864
20230717,094900,3377881970,15220,15230,15230,15220,1393
20230717,094800,3356680440,15220,15220,15240,15210,2588
20230717,094700,3317278160,15220,15210,15220,15210,5326
20230717,094600,3236249040,15210,15190,15210,15180,3048
20230717,094500,3189927360,15190,15200,15200,15180,1000
20230717,094400,3174727890,15200,15190,15200,15180,2224
20230717,094300,3140944890,15190,15200,15200,15190,2701
20230717,094200,3099899250,15200,15200,15210,15200,1629
20230717,094100,3075135090,15210,15230,15230,15200,1571
20230717,094000,3051233000,15230,15210,15230,15210,8284
20230717,093900,2925188670,15210,15230,15230,15210,3522
20230717,093800,2871599180,15230,15260,15270,15220,3953
20230717,093700,2811319860,15270,15270,15270,15260,433
20230717,093600,2804710380,15270,15290,15290,15260,3631
20230717,093500,2749251580,15290,15260,15290,15250,4007
20230717,093400,2688023530,15270,15270,15280,15260,3130
20230717,093300,2640233330,15260,15260,15270,15250,2377
20230717,093200,2603960870,15250,15220,15260,15210,7038
20230717,093100,2496740200,15230,15210,15250,15190,17234
20230717,093000,2234637610,15210,15230,15230,15200,3945
20230717,092900,2174632510,15220,15250,15250,15220,4281
20230717,092800,2109402460,15250,15260,15260,15250,1059
20230717,092700,2093249150,15260,15260,15270,15260,3269
20230717,092600,2043361660,15260,15270,15270,15260,1897
20230717,092500,2014409720,15270,15270,15280,15270,791
20230717,092400,2002329030,15270,15270,15280,15260,785
20230717,092300,1990341900,15270,15270,15290,15260,4115
20230717,092200,1927485650,15290,15320,15320,15270,2460
20230717,092100,1889835860,15320,15300,15330,15300,4813
20230717,092000,1816144580,15300,15250,15300,15250,10617
20230717,091900,1653963760,15250,15250,15260,15240,718
20230717,091800,1643016700,15250,15260,15260,15240,2433
20230717,091700,1605916680,15260,15240,15260,15230,5817
20230717,091600,1517226740,15230,15250,15250,15210,11036
20230717,091500,1349110860,15250,15240,15250,15240,969
20230717,091400,1334335670,15240,15230,15250,15220,2135
20230717,091300,1301801830,15230,15250,15250,15230,1941
20230717,091200,1272214250,15240,15230,15250,15220,6348
20230717,091100,1175485110,15220,15180,15220,15180,2988
20230717,091000,1130047920,15180,15200,15200,15180,1680
20230717,090900,1104536770,15220,15190,15220,15190,2908
20230717,090800,1060344300,15190,15150,15190,15140,7352
20230717,090700,948878360,15140,15170,15170,15140,2661
20230717,090600,908566690,15170,15200,15200,15170,4163
20230717,090500,845386190,15190,15250,15250,15180,3585
20230717,090400,790928080,15190,15200,15280,15180,5618
20230717,090300,705395840,15190,15130,15210,15110,5519
20230717,090200,621667460,15120,15160,15160,15100,9427
20230717,090100,479161350,15170,15120,15190,15090,8015
20230717,090000,357907850,15130,15200,15200,15120,23560