KissMeData/042000/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191900,10516650900,15890,15890,15890,15890,7667
20230714,191800,10516650900,15890,15890,15890,15890,0
20230714,191700,10516650900,15890,15890,15890,15890,0
20230714,191600,10516650900,15890,15890,15890,15890,0
20230714,191500,10516650900,15890,15890,15890,15890,0
20230714,191400,10516650900,15890,15890,15890,15890,0
20230714,191300,10516650900,15890,15890,15890,15890,0
20230714,191200,10516650900,15890,15890,15890,15890,0
20230714,191100,10516650900,15890,15890,15890,15890,0
20230714,191000,10516650900,15890,15890,15890,15890,0
20230714,190900,10516650900,15890,15890,15890,15890,0
20230714,190800,10516650900,15890,15890,15890,15890,0
20230714,190700,10516650900,15890,15890,15890,15890,0
20230714,190600,10516650900,15890,15890,15890,15890,0
20230714,190500,10516650900,15890,15890,15890,15890,0
20230714,190400,10516650900,15890,15890,15890,15890,0
20230714,190300,10516650900,15890,15890,15890,15890,0
20230714,190200,10516650900,15890,15890,15890,15890,0
20230714,190100,10516650900,15890,15890,15890,15890,0
20230714,190000,10516650900,15890,15890,15890,15890,0
20230714,185900,10516650900,15890,15890,15890,15890,0
20230714,185800,10516650900,15890,15890,15890,15890,0
20230714,185700,10516650900,15890,15890,15890,15890,0
20230714,185600,10516650900,15890,15890,15890,15890,0
20230714,185500,10516650900,15890,15890,15890,15890,0
20230714,185400,10516650900,15890,15890,15890,15890,0
20230714,185300,10516650900,15890,15890,15890,15890,0
20230714,185200,10516650900,15890,15890,15890,15890,0
20230714,185100,10516650900,15890,15890,15890,15890,0
20230714,185000,10516650900,15890,15890,15890,15890,0
20230714,184900,10516650900,15890,15890,15890,15890,7667
20230714,184800,10516650900,15890,15890,15890,15890,0
20230714,184700,10516650900,15890,15890,15890,15890,0
20230714,184600,10516650900,15890,15890,15890,15890,0
20230714,184500,10516650900,15890,15890,15890,15890,0
20230714,184400,10516650900,15890,15890,15890,15890,0
20230714,184300,10516650900,15890,15890,15890,15890,0
20230714,184200,10516650900,15890,15890,15890,15890,0
20230714,184100,10516650900,15890,15890,15890,15890,0
20230714,184000,10516650900,15890,15890,15890,15890,0
20230714,183900,10516650900,15890,15890,15890,15890,0
20230714,183800,10516650900,15890,15890,15890,15890,0
20230714,183700,10516650900,15890,15890,15890,15890,0
20230714,183600,10516650900,15890,15890,15890,15890,0
20230714,183500,10516650900,15890,15890,15890,15890,0
20230714,183400,10516650900,15890,15890,15890,15890,0
20230714,183300,10516650900,15890,15890,15890,15890,0
20230714,183200,10516650900,15890,15890,15890,15890,0
20230714,183100,10516650900,15890,15890,15890,15890,0
20230714,183000,10516650900,15890,15890,15890,15890,0
20230714,182900,10516650900,15890,15890,15890,15890,0
20230714,182800,10516650900,15890,15890,15890,15890,0
20230714,182700,10516650900,15890,15890,15890,15890,0
20230714,182600,10516650900,15890,15890,15890,15890,0
20230714,182500,10516650900,15890,15890,15890,15890,0
20230714,182400,10516650900,15890,15890,15890,15890,0
20230714,182300,10516650900,15890,15890,15890,15890,0
20230714,182200,10516650900,15890,15890,15890,15890,0
20230714,182100,10516650900,15890,15890,15890,15890,0
20230714,182000,10516650900,15890,15890,15890,15890,0
20230714,181900,10516650900,15890,15890,15890,15890,7667
20230714,181800,10516650900,15890,15890,15890,15890,0
20230714,181700,10516650900,15890,15890,15890,15890,0
20230714,181600,10516650900,15890,15890,15890,15890,0
20230714,181500,10516650900,15890,15890,15890,15890,0
20230714,181400,10516650900,15890,15890,15890,15890,0
20230714,181300,10516650900,15890,15890,15890,15890,0
20230714,181200,10516650900,15890,15890,15890,15890,0
20230714,181100,10516650900,15890,15890,15890,15890,0
20230714,181000,10516650900,15890,15890,15890,15890,0
20230714,180900,10516650900,15890,15890,15890,15890,0
20230714,180800,10516650900,15890,15890,15890,15890,0
20230714,180700,10516650900,15890,15890,15890,15890,0
20230714,180600,10516650900,15890,15890,15890,15890,0
20230714,180500,10516650900,15890,15890,15890,15890,0
20230714,180400,10516650900,15890,15890,15890,15890,0
20230714,180300,10516650900,15890,15890,15890,15890,0
20230714,180200,10516650900,15890,15890,15890,15890,0
20230714,180100,10516650900,15890,15890,15890,15890,0
20230714,180000,10516650900,15890,15890,15890,15890,0
20230714,175900,10516650900,15890,15890,15890,15890,0
20230714,175800,10516650900,15890,15890,15890,15890,0
20230714,175700,10516650900,15890,15890,15890,15890,0
20230714,175600,10516650900,15890,15890,15890,15890,0
20230714,175500,10516650900,15890,15890,15890,15890,0
20230714,175400,10516650900,15890,15890,15890,15890,0
20230714,175300,10516650900,15890,15890,15890,15890,0
20230714,175200,10516650900,15890,15890,15890,15890,0
20230714,175100,10516650900,15890,15890,15890,15890,0
20230714,175000,10516650900,15890,15890,15890,15890,0
20230714,174900,10516650900,15890,15890,15890,15890,7667
20230714,174800,10516650900,15890,15890,15890,15890,0
20230714,174700,10516650900,15890,15890,15890,15890,0
20230714,174600,10516650900,15890,15890,15890,15890,0
20230714,174500,10516650900,15890,15890,15890,15890,0
20230714,174400,10516650900,15890,15890,15890,15890,0
20230714,174300,10516650900,15890,15890,15890,15890,0
20230714,174200,10516650900,15890,15890,15890,15890,0
20230714,174100,10516650900,15890,15890,15890,15890,0
20230714,174000,10516650900,15890,15890,15890,15890,0
20230714,173900,10516650900,15890,15890,15890,15890,0
20230714,173800,10516650900,15890,15890,15890,15890,0
20230714,173700,10516650900,15890,15890,15890,15890,0
20230714,173600,10516650900,15890,15890,15890,15890,0
20230714,173500,10516650900,15890,15890,15890,15890,0
20230714,173400,10516650900,15890,15890,15890,15890,0
20230714,173300,10516650900,15890,15890,15890,15890,0
20230714,173200,10516650900,15890,15890,15890,15890,0
20230714,173100,10516650900,15890,15890,15890,15890,0
20230714,173000,10516650900,15890,15890,15890,15890,0
20230714,172900,10516650900,15890,15890,15890,15890,0
20230714,172800,10516650900,15890,15890,15890,15890,0
20230714,172700,10516650900,15890,15890,15890,15890,0
20230714,172600,10516650900,15890,15890,15890,15890,0
20230714,172500,10516650900,15890,15890,15890,15890,0
20230714,172400,10516650900,15890,15890,15890,15890,0
20230714,172300,10516650900,15890,15890,15890,15890,0
20230714,172200,10516650900,15890,15890,15890,15890,0
20230714,172100,10516650900,15890,15890,15890,15890,0
20230714,172000,10516650900,15890,15890,15890,15890,0
20230714,171900,10516650900,15890,15890,15890,15890,7667
20230714,171800,10516650900,15890,15890,15890,15890,0
20230714,171700,10516650900,15890,15890,15890,15890,0
20230714,171600,10516650900,15890,15890,15890,15890,0
20230714,171500,10516650900,15890,15890,15890,15890,0
20230714,171400,10516650900,15890,15890,15890,15890,0
20230714,171300,10516650900,15890,15890,15890,15890,0
20230714,171200,10516650900,15890,15890,15890,15890,0
20230714,171100,10516650900,15890,15890,15890,15890,0
20230714,171000,10516650900,15890,15890,15890,15890,0
20230714,170900,10516650900,15890,15890,15890,15890,0
20230714,170800,10516650900,15890,15890,15890,15890,0
20230714,170700,10516650900,15890,15890,15890,15890,0
20230714,170600,10516650900,15890,15890,15890,15890,0
20230714,170500,10516650900,15890,15890,15890,15890,0
20230714,170400,10516650900,15890,15890,15890,15890,0
20230714,170300,10516650900,15890,15890,15890,15890,0
20230714,170200,10516650900,15890,15890,15890,15890,0
20230714,170100,10516650900,15890,15890,15890,15890,0
20230714,170000,10516650900,15890,15890,15890,15890,0
20230714,165900,10516650900,15890,15890,15890,15890,0
20230714,165800,10516650900,15890,15890,15890,15890,0
20230714,165700,10516650900,15890,15890,15890,15890,0
20230714,165600,10516650900,15890,15890,15890,15890,0
20230714,165500,10516650900,15890,15890,15890,15890,0
20230714,165400,10516650900,15890,15890,15890,15890,0
20230714,165300,10516650900,15890,15890,15890,15890,0
20230714,165200,10516650900,15890,15890,15890,15890,0
20230714,165100,10516650900,15890,15890,15890,15890,0
20230714,165000,10516650900,15890,15890,15890,15890,0
20230714,164900,10516650900,15890,15890,15890,15890,7667
20230714,164800,10516650900,15890,15890,15890,15890,0
20230714,164700,10516650900,15890,15890,15890,15890,0
20230714,164600,10516650900,15890,15890,15890,15890,0
20230714,164500,10516650900,15890,15890,15890,15890,0
20230714,164400,10516650900,15890,15890,15890,15890,0
20230714,164300,10516650900,15890,15890,15890,15890,0
20230714,164200,10516650900,15890,15890,15890,15890,0
20230714,164100,10516650900,15890,15890,15890,15890,0
20230714,164000,10516650900,15890,15890,15890,15890,0
20230714,163900,10516650900,15890,15890,15890,15890,0
20230714,163800,10516650900,15890,15890,15890,15890,0
20230714,163700,10516650900,15890,15890,15890,15890,0
20230714,163600,10516650900,15890,15890,15890,15890,0
20230714,163500,10516650900,15890,15890,15890,15890,0
20230714,163400,10516650900,15890,15890,15890,15890,0
20230714,163300,10516650900,15890,15890,15890,15890,0
20230714,163200,10516650900,15890,15890,15890,15890,0
20230714,163100,10516650900,15890,15890,15890,15890,0
20230714,163000,10516650900,15890,15890,15890,15890,0
20230714,162900,10516650900,15890,15890,15890,15890,0
20230714,162800,10516650900,15890,15890,15890,15890,0
20230714,162700,10516650900,15890,15890,15890,15890,0
20230714,162600,10516650900,15890,15890,15890,15890,0
20230714,162500,10516650900,15890,15890,15890,15890,0
20230714,162400,10516650900,15890,15890,15890,15890,0
20230714,162300,10516650900,15890,15890,15890,15890,0
20230714,162200,10516650900,15890,15890,15890,15890,0
20230714,162100,10516650900,15890,15890,15890,15890,0
20230714,162000,10516650900,15890,15890,15890,15890,0
20230714,161900,10516650900,15890,15890,15890,15890,7667
20230714,161800,10516650900,15890,15890,15890,15890,0
20230714,161700,10516650900,15890,15890,15890,15890,0
20230714,161600,10516650900,15890,15890,15890,15890,0
20230714,161500,10516650900,15890,15890,15890,15890,0
20230714,161400,10516650900,15890,15890,15890,15890,0
20230714,161300,10516650900,15890,15890,15890,15890,0
20230714,161200,10516650900,15890,15890,15890,15890,0
20230714,161100,10516650900,15890,15890,15890,15890,0
20230714,161000,10516650900,15890,15890,15890,15890,0
20230714,160900,10516650900,15890,15890,15890,15890,0
20230714,160800,10516650900,15890,15890,15890,15890,0
20230714,160700,10516650900,15890,15890,15890,15890,0
20230714,160600,10516650900,15890,15890,15890,15890,0
20230714,160500,10516650900,15890,15890,15890,15890,0
20230714,160400,10516650900,15890,15890,15890,15890,0
20230714,160300,10516650900,15890,15890,15890,15890,0
20230714,160200,10516650900,15890,15890,15890,15890,0
20230714,160100,10516650900,15890,15890,15890,15890,0
20230714,160000,10516650900,15890,15890,15890,15890,0
20230714,155900,10516650900,15890,15890,15890,15890,0
20230714,155800,10516650900,15890,15890,15890,15890,0
20230714,155700,10516650900,15890,15890,15890,15890,0
20230714,155600,10516650900,15890,15890,15890,15890,0
20230714,155500,10516650900,15890,15890,15890,15890,0
20230714,155400,10516650900,15890,15890,15890,15890,0
20230714,155300,10516650900,15890,15890,15890,15890,0
20230714,155200,10516650900,15890,15890,15890,15890,0
20230714,155100,10516650900,15890,15890,15890,15890,0
20230714,155000,10516650900,15890,15890,15890,15890,0
20230714,154900,10516650900,15890,15890,15890,15890,7667
20230714,154800,10516650900,15890,15890,15890,15890,0
20230714,154700,10516650900,15890,15890,15890,15890,0
20230714,154600,10516650900,15890,15890,15890,15890,0
20230714,154500,10516650900,15890,15890,15890,15890,0
20230714,154400,10516650900,15890,15890,15890,15890,0
20230714,154300,10516650900,15890,15890,15890,15890,0
20230714,154200,10516650900,15890,15890,15890,15890,0
20230714,154100,10516650900,15890,15890,15890,15890,0
20230714,154000,10516650900,15890,15890,15890,15890,0
20230714,153900,10516650900,15890,15890,15890,15890,0
20230714,153800,10516650900,15890,15890,15890,15890,0
20230714,153700,10516650900,15890,15890,15890,15890,0
20230714,153600,10516650900,15890,15890,15890,15890,0
20230714,153500,10516650900,15890,15890,15890,15890,0
20230714,153400,10516650900,15890,15890,15890,15890,0
20230714,153300,10516650900,15890,15890,15890,15890,0
20230714,153200,10516650900,15890,15890,15890,15890,0
20230714,153100,10516650900,15890,15890,15890,15890,0
20230714,153000,10516650900,15890,15890,15890,15890,7667
20230714,152900,10394822270,15920,15920,15920,15920,0
20230714,152800,10394822270,15920,15920,15920,15920,0
20230714,152700,10394822270,15920,15920,15920,15920,0
20230714,152600,10394822270,15920,15920,15920,15920,0
20230714,152500,10394822270,15920,15920,15920,15920,0
20230714,152400,10394822270,15920,15920,15920,15920,0
20230714,152300,10394822270,15920,15920,15920,15920,0
20230714,152200,10394822270,15920,15920,15920,15920,0
20230714,152100,10394822270,15920,15920,15920,15920,0
20230714,152000,10394822270,15920,15920,15920,15920,0
20230714,151900,10394822270,15920,15880,15930,15880,385
20230714,151800,10388696900,15880,15870,15880,15860,737
20230714,151700,10377000610,15840,15830,15870,15830,432
20230714,151600,10370159060,15830,15870,15880,15830,1211
20230714,151500,10350952970,15860,15860,15890,15860,783
20230714,151400,10338525640,15860,15880,15880,15860,249
20230714,151300,10334573980,15880,15860,15890,15860,245
20230714,151200,10330684160,15860,15860,15860,15860,389
20230714,151100,10324514620,15850,15840,15900,15820,430
20230714,151000,10317700750,15860,15880,15880,15850,1241
20230714,150900,10298002340,15880,15930,15930,15880,1534
20230714,150800,10273614560,15930,15890,15930,15880,996
20230714,150700,10257775220,15890,15910,15910,15890,1748
20230714,150600,10229977080,15910,15900,15920,15900,314
20230714,150500,10224980440,15930,15910,15930,15900,2015
20230714,150400,10192927950,15900,15910,15920,15900,142
20230714,150300,10190669710,15900,15870,15910,15870,1519
20230714,150200,10166530380,15870,15870,15880,15860,350
20230714,150100,10160976720,15860,15850,15860,15850,187
20230714,150000,10158011630,15820,15780,15820,15780,499
20230714,145900,10150121350,15790,15800,15810,15760,1680
20230714,145800,10123601930,15800,15810,15810,15800,595
20230714,145700,10114198990,15810,15810,15810,15800,837
20230714,145600,10100966690,15820,15810,15820,15800,631
20230714,145500,10090991090,15800,15810,15850,15800,1168
20230714,145400,10072525820,15800,15820,15840,15800,1274
20230714,145300,10052371810,15810,15840,15850,15810,2529
20230714,145200,10012365890,15840,15910,15930,15840,2243
20230714,145100,9976809290,15910,15910,15920,15910,25
20230714,145000,9976411510,15930,15830,15930,15830,188
20230714,144900,9973421410,15840,15910,15940,15840,4159
20230714,144800,9907459380,15910,15980,15980,15910,2347
20230714,144700,9870048130,15970,15960,15970,15950,725
20230714,144600,9858478120,15960,15960,15960,15950,614
20230714,144500,9848678690,15960,15960,15960,15950,132
20230714,144400,9846573020,15960,15950,15960,15930,83
20230714,144300,9845249140,15930,15910,15950,15910,16
20230714,144200,9844994340,15950,15880,15950,15880,829
20230714,144100,9831796840,15880,15880,15880,15870,1206
20230714,144000,9812652630,15880,15880,15880,15880,589
20230714,143900,9803299310,15880,15890,15900,15880,907
20230714,143800,9788887880,15890,15900,15900,15890,537
20230714,143700,9780350260,15900,15900,15910,15900,77
20230714,143600,9779125910,15900,15900,15910,15900,150
20230714,143500,9776740900,15900,15920,15920,15900,1610
20230714,143400,9751135870,15910,15910,15910,15910,310
20230714,143300,9746203770,15910,15910,15910,15910,347
20230714,143200,9740683000,15920,15930,15930,15920,534
20230714,143100,9732181660,15940,15930,15940,15920,363
20230714,143000,9726402540,15940,15930,15940,15930,65
20230714,142900,9725367080,15930,15930,15940,15930,724
20230714,142800,9713833660,15920,15940,15940,15920,1349
20230714,142700,9692346910,15930,15940,15940,15930,280
20230714,142600,9687886490,15940,15960,15960,15930,89
20230714,142500,9686468590,15960,15920,15960,15920,465
20230714,142400,9679065550,15920,15980,15980,15920,441
20230714,142300,9672042070,15950,15930,15950,15930,645
20230714,142200,9661758610,15930,15940,15940,15930,874
20230714,142100,9647834070,15940,15950,15950,15930,993
20230714,142000,9632005860,15940,15970,15970,15940,823
20230714,141900,9618874330,15970,15970,15970,15970,72
20230714,141800,9617724490,15970,15990,15990,15970,168
20230714,141700,9615039280,15990,15990,16000,15990,281
20230714,141600,9610545990,15990,15990,15990,15990,91
20230714,141500,9609090900,16000,15980,16000,15950,1536
20230714,141400,9584523070,16000,16000,16000,16000,423
20230714,141300,9577755070,16000,16050,16070,16000,847
20230714,141200,9564190310,16050,16030,16080,16030,570
20230714,141100,9555051210,16030,16020,16030,16010,873
20230714,141000,9541062820,16020,15990,16020,15990,466
20230714,140900,9533606090,15990,15960,16000,15960,163
20230714,140800,9531000340,15990,15950,15990,15940,150
20230714,140700,9528608050,15940,15950,15950,15940,184
20230714,140600,9525673750,15940,15950,15950,15940,252
20230714,140500,9521655560,15950,15980,15980,15950,382
20230714,140400,9515558820,15960,15970,15980,15960,463
20230714,140300,9508163120,15970,16000,16000,15970,670
20230714,140200,9497457860,16000,16000,16000,15980,312
20230714,140100,9492466080,15970,15990,15990,15970,172
20230714,140000,9489716620,15990,16000,16000,15990,1228
20230714,135900,9470079880,15990,16020,16020,15990,922
20230714,135800,9455325070,16020,16020,16050,16020,268
20230714,135700,9451031200,16020,16020,16020,16000,53
20230714,135600,9450182180,16020,15960,16040,15940,968
20230714,135500,9434711010,15960,15990,15990,15960,229
20230714,135400,9431054990,15980,15930,15990,15920,2348
20230714,135300,9393642550,15930,15950,15950,15930,2034
20230714,135200,9361236890,15940,16010,16010,15940,2742
20230714,135100,9317476780,16000,16020,16020,16000,4178
20230714,135000,9250625350,16020,16020,16060,16010,401
20230714,134900,9244201520,16020,16030,16060,16010,1118
20230714,134800,9226294610,16030,16060,16060,16030,1293
20230714,134700,9205551080,16060,16060,16060,16050,253
20230714,134600,9201488990,16060,16050,16100,16050,108
20230714,134500,9199754440,16040,16050,16050,16040,921
20230714,134400,9184975390,16050,16060,16060,16050,824
20230714,134300,9171749930,16050,16080,16100,16050,1069
20230714,134200,9154574450,16100,16100,16110,16080,838
20230714,134100,9141085700,16100,16130,16130,16100,82
20230714,134000,9139764930,16140,16140,16140,16130,696
20230714,133900,9128535600,16130,16110,16130,16110,40
20230714,133800,9127890660,16110,16140,16140,16090,1563
20230714,133700,9102729310,16140,16110,16150,16110,337
20230714,133600,9097293320,16120,16080,16120,16050,2460
20230714,133500,9057710440,16100,16070,16100,16050,576
20230714,133400,9048449530,16050,16100,16100,16050,1953
20230714,133300,9017068390,16110,16110,16110,16100,825
20230714,133200,9003782110,16110,16110,16120,16110,282
20230714,133100,8999237740,16140,16110,16150,16110,165
20230714,133000,8996579220,16150,16090,16150,16090,2417
20230714,132900,8957640910,16100,16080,16100,16080,516
20230714,132800,8949333410,16100,16050,16100,16050,892
20230714,132700,8934989000,16080,16060,16080,16050,456
20230714,132600,8927665800,16060,16060,16090,16050,905
20230714,132500,8913140180,16090,16040,16090,16040,127
20230714,132400,8911100750,16040,16050,16090,16040,916
20230714,132300,8896405010,16040,16060,16100,16040,2377
20230714,132200,8858245040,16050,16070,16070,16040,875
20230714,132100,8844202010,16070,16100,16100,16070,1446
20230714,132000,8820952500,16110,16120,16130,16090,122
20230714,131900,8818988310,16100,16120,16120,16100,645
20230714,131800,8808600770,16080,16110,16110,16080,1173
20230714,131700,8789715490,16120,16170,16170,16120,870
20230714,131600,8775683390,16160,16180,16200,16160,1963
20230714,131500,8743901650,16180,16130,16180,16130,2237
20230714,131400,8707772390,16130,16100,16150,16100,1008
20230714,131300,8691523580,16100,16090,16110,16080,488
20230714,131200,8683673280,16090,16070,16100,16000,3291
20230714,131100,8630882170,16050,16140,16140,16050,7654
20230714,131000,8507829630,16150,16160,16170,16150,2833
20230714,130900,8462068510,16150,16140,16160,16140,1261
20230714,130800,8441709480,16140,16150,16170,16130,1717
20230714,130700,8413991460,16150,16120,16170,16120,1194
20230714,130600,8394723300,16140,16130,16140,16080,8058
20230714,130500,8264993370,16130,16180,16180,16130,1966
20230714,130400,8233232830,16180,16210,16210,16140,2173
20230714,130300,8198102410,16210,16210,16260,16200,3307
20230714,130200,8144483160,16210,16320,16320,16210,6314
20230714,130100,8041748990,16320,16270,16340,16270,944
20230714,130000,8026346610,16270,16440,16440,16270,8158
20230714,125900,7892917300,16440,16400,16440,16380,5654
20230714,125800,7800140730,16420,16400,16460,16350,6577
20230714,125700,7692197250,16390,16410,16410,16320,11599
20230714,125600,7502213940,16410,16340,16460,16340,26774
20230714,125500,7062666980,16340,16270,16350,16260,9915
20230714,125400,6901067140,16260,16280,16290,16250,4721
20230714,125300,6824221540,16280,16210,16280,16210,5368
20230714,125200,6737019140,16210,16210,16210,16190,2388
20230714,125100,6698331700,16210,16170,16230,16120,11608
20230714,125000,6510293770,16120,16170,16170,16110,870
20230714,124900,6496256520,16170,16070,16170,16070,2571
20230714,124800,6454856090,16070,16150,16150,16070,3616
20230714,124700,6396644050,16150,16150,16150,16140,566
20230714,124600,6387503460,16160,16150,16160,16140,2076
20230714,124500,6353957500,16140,16140,16160,16140,1162
20230714,124400,6335200230,16140,16130,16160,16130,1075
20230714,124300,6317845410,16110,16110,16110,16080,985
20230714,124200,6301980020,16130,16150,16150,16120,1337
20230714,124100,6280409320,16170,16170,16190,16140,4949
20230714,124000,6200357180,16170,16120,16180,16120,5657
20230714,123900,6109015860,16130,16100,16130,16080,1313
20230714,123800,6087854770,16100,16090,16100,16080,918
20230714,123700,6073079530,16090,16100,16100,16080,454
20230714,123600,6065775770,16080,16090,16100,16080,2025
20230714,123500,6033210070,16100,16080,16100,16060,729
20230714,123400,6021482550,16090,16060,16090,16050,729
20230714,123300,6009758960,16050,16120,16120,16050,1702
20230714,123200,5982370750,16120,16130,16150,16100,3051
20230714,123100,5933170100,16130,16080,16130,16080,3080
20230714,123000,5883571280,16070,16050,16180,16050,11065
20230714,122900,5705232840,16050,16040,16050,16020,2620
20230714,122800,5663243700,16030,16040,16040,16020,484
20230714,122700,5655485600,16040,16020,16040,16020,2511
20230714,122600,5615225900,16010,15990,16010,15990,887
20230714,122500,5601036140,15990,16010,16020,15990,1196
20230714,122400,5581888620,16010,16000,16020,16000,107
20230714,122300,5580175510,16020,16010,16020,16000,515
20230714,122200,5571927200,16000,15970,16010,15970,3628
20230714,122100,5513909730,15950,15930,15950,15930,352
20230714,122000,5508297190,15930,15890,15930,15880,240
20230714,121900,5504478020,15890,15900,15920,15890,6
20230714,121800,5504382550,15900,15920,15920,15900,121
20230714,121700,5502458370,15900,15940,15940,15900,107
20230714,121600,5500756640,15940,15900,15950,15900,89
20230714,121500,5499338590,15900,15900,15900,15900,10
20230714,121400,5499179590,15910,15910,15910,15910,468
20230714,121300,5491733710,15950,15960,15970,15950,250
20230714,121200,5487745150,15970,15930,15980,15930,1360
20230714,121100,5466037650,15930,15900,15930,15890,1068
20230714,121000,5449054420,15900,15840,15900,15840,2097
20230714,120900,5415770120,15840,15800,15840,15800,1779
20230714,120800,5387657340,15800,15830,15830,15800,41
20230714,120700,5387008340,15800,15800,15800,15800,95
20230714,120600,5385507340,15840,15850,15850,15840,244
20230714,120500,5381642290,15790,15800,15800,15780,490
20230714,120400,5373907220,15850,15860,15860,15800,565
20230714,120300,5364977930,15870,15870,15870,15870,75
20230714,120200,5363787680,15870,15780,15870,15780,573
20230714,120100,5354708410,15840,15780,15840,15780,5
20230714,120000,5354629450,15840,15750,15840,15750,1040
20230714,115900,5338239290,15750,15800,15800,15750,663
20230714,115800,5327782270,15840,15840,15840,15840,2
20230714,115700,5327750590,15840,15830,15840,15830,587
20230714,115600,5318455560,15840,15780,15850,15760,1475
20230714,115500,5295191180,15790,15800,15830,15780,841
20230714,115400,5281905090,15830,15800,15830,15800,640
20230714,115300,5271783790,15800,15830,15830,15800,667
20230714,115200,5261234900,15820,15820,15820,15820,1
20230714,115100,5261219080,15830,15820,15860,15820,336
20230714,115000,5255895750,15820,15820,15820,15810,557
20230714,114900,5247084340,15820,15820,15820,15810,1468
20230714,114800,5223862300,15800,15810,15870,15800,3558
20230714,114700,5167610920,15880,15800,15880,15780,1361
20230714,114600,5146085500,15800,15840,15840,15800,2127
20230714,114500,5112453310,15840,15840,15840,15840,394
20230714,114400,5106212350,15840,15830,15840,15820,418
20230714,114300,5099594020,15830,15850,15880,15820,237
20230714,114200,5095842510,15820,15860,15860,15820,1240
20230714,114100,5076200010,15860,15910,15910,15860,1260
20230714,114000,5056178120,15910,15910,15940,15900,476
20230714,113900,5048604860,15940,15950,15950,15910,1515
20230714,113800,5024478150,15950,15960,15960,15950,546
20230714,113700,5015766300,15960,15950,15960,15940,130
20230714,113600,5013692600,15950,15920,15960,15920,635
20230714,113500,5003568480,15920,15920,15940,15920,104
20230714,113400,5001911800,15920,15920,15940,15920,728
20230714,113300,4990318620,15920,15910,15920,15910,119
20230714,113200,4988425010,15920,15930,15930,15920,33
20230714,113100,4987899450,15920,15920,15920,15920,297
20230714,113000,4983171210,15910,15880,15930,15880,667
20230714,112900,4972553350,15880,15900,15910,15870,319
20230714,112800,4967484730,15900,15930,15930,15900,676
20230714,112700,4956719940,15930,15930,15960,15920,550
20230714,112600,4947959530,15930,15900,15960,15860,550
20230714,112500,4939224200,15900,15920,15940,15900,1497
20230714,112400,4915406770,15920,16000,16000,15910,1345
20230714,112300,4893969820,16000,16040,16060,15980,2116
20230714,112200,4860083260,16040,16060,16070,16040,880
20230714,112100,4845952520,16060,16080,16080,16010,2142
20230714,112000,4811563120,16080,16010,16080,15970,3207
20230714,111900,4760184950,16020,16070,16070,16000,5379
20230714,111800,4673938200,16050,16090,16110,16030,9615
20230714,111700,4519457520,16100,16070,16180,16000,12604
20230714,111600,4316542070,16070,15960,16090,15960,8072
20230714,111500,4187285190,15960,15920,15960,15890,3625
20230714,111400,4129526620,15920,15850,15920,15850,2322
20230714,111300,4092613630,15840,15840,15850,15840,316
20230714,111200,4087608170,15840,15850,15850,15830,373
20230714,111100,4081699850,15840,15850,15850,15830,527
20230714,111000,4073349990,15850,15910,15910,15850,1830
20230714,110900,4044282620,15910,15880,15910,15880,1109
20230714,110800,4026649370,15880,15880,15900,15880,1277
20230714,110700,4006366520,15870,15830,15870,15830,1056
20230714,110600,3989644560,15810,15790,15830,15780,795
20230714,110500,3977081970,15790,15780,15790,15750,1326
20230714,110400,3956169050,15780,15800,15800,15780,373
20230714,110300,3950279430,15800,15790,15800,15790,145
20230714,110200,3947989590,15790,15790,15800,15790,258
20230714,110100,3943915760,15790,15820,15820,15740,2812
20230714,110000,3899600290,15860,15840,15860,15780,1688
20230714,105900,3872907860,15840,15910,15910,15840,3268
20230714,105800,3821044390,15920,15860,15930,15860,2965
20230714,105700,3773871110,15920,15810,15920,15790,1349
20230714,105600,3752468950,15810,15790,15840,15790,533
20230714,105500,3744032710,15790,15800,15810,15790,2451
20230714,105400,3705311550,15800,15780,15800,15760,2284
20230714,105300,3669275890,15780,15790,15810,15780,2115
20230714,105200,3635862370,15770,15790,15800,15760,2130
20230714,105100,3602254170,15800,15860,15890,15770,6989
20230714,105000,3491520030,15860,15700,15920,15700,8722
20230714,104900,3353568050,15700,15630,15700,15630,1392
20230714,104800,3331747220,15650,15650,15650,15650,14
20230714,104700,3331528120,15630,15660,15660,15630,239
20230714,104600,3327787320,15660,15660,15670,15660,299
20230714,104500,3323103610,15650,15640,15650,15630,176
20230714,104400,3320349430,15640,15640,15640,15630,887
20230714,104300,3306477520,15640,15630,15650,15630,192
20230714,104200,3303473930,15640,15640,15650,15630,214
20230714,104100,3300126930,15640,15630,15640,15630,127
20230714,104000,3298141870,15630,15620,15630,15620,5
20230714,103900,3298063740,15600,15580,15600,15580,1526
20230714,103800,3274258360,15570,15590,15590,15550,1557
20230714,103700,3250015130,15590,15600,15600,15590,204
20230714,103600,3246833830,15610,15630,15640,15610,1098
20230714,103500,3229684390,15640,15640,15640,15610,170
20230714,103400,3227025680,15640,15610,15640,15610,489
20230714,103300,3219387940,15640,15600,15640,15600,150
20230714,103200,3217044820,15600,15630,15630,15600,406
20230714,103100,3210707800,15630,15640,15640,15630,103
20230714,103000,3209097900,15640,15620,15640,15600,1049
20230714,102900,3192728970,15620,15640,15650,15610,818
20230714,102800,3179947220,15650,15640,15650,15640,468
20230714,102700,3172625070,15640,15590,15640,15590,150
20230714,102600,3170280110,15570,15660,15660,15570,2393
20230714,102500,3132918240,15660,15640,15660,15630,1665
20230714,102400,3106865140,15630,15600,15630,15600,1237
20230714,102300,3087547160,15610,15580,15620,15580,2289
20230714,102200,3051852300,15560,15570,15580,15560,35
20230714,102100,3051307540,15560,15550,15570,15540,318
20230714,102000,3046362070,15540,15550,15570,15530,285
20230714,101900,3041929780,15550,15500,15550,15500,500
20230714,101800,3034164850,15500,15510,15530,15500,578
20230714,101700,3025203280,15510,15530,15530,15510,787
20230714,101600,3012986010,15540,15510,15550,15500,158
20230714,101500,3010534770,15500,15540,15550,15500,847
20230714,101400,2997382630,15550,15540,15550,15530,270
20230714,101300,2993186870,15540,15560,15560,15540,713
20230714,101200,2982098160,15530,15550,15570,15530,2247
20230714,101100,2947195810,15550,15500,15550,15500,1293
20230714,101000,2927135680,15470,15470,15470,15470,178
20230714,100900,2924382020,15460,15390,15500,15390,1484
20230714,100800,2901478240,15380,15430,15430,15380,509
20230714,100700,2893631340,15430,15410,15440,15410,734
20230714,100600,2882302220,15410,15430,15430,15410,110
20230714,100500,2880605130,15420,15440,15440,15420,648
20230714,100400,2870600240,15450,15380,15450,15370,172
20230714,100300,2867952560,15380,15410,15410,15380,831
20230714,100200,2855156060,15410,15390,15450,15390,352
20230714,100100,2849738600,15390,15500,15500,15390,86
20230714,100000,2848410770,15360,15490,15550,15360,2338
20230714,095900,2812163030,15490,15350,15500,15350,1056
20230714,095800,2795838250,15340,15290,15340,15290,6746
20230714,095700,2692623630,15300,15230,15300,15190,3320
20230714,095600,2642096410,15280,15280,15280,15220,572
20230714,095500,2633377530,15280,15270,15280,15210,464
20230714,095400,2626304530,15270,15270,15270,15210,700
20230714,095300,2615641290,15220,15240,15270,15210,992
20230714,095200,2600534900,15230,15240,15280,15220,639
20230714,095100,2590800840,15240,15230,15310,15210,3698
20230714,095000,2534479490,15230,15230,15250,15210,2167
20230714,094900,2501489750,15230,15260,15260,15230,1617
20230714,094800,2476832280,15270,15310,15310,15270,1903
20230714,094700,2447711260,15310,15310,15320,15290,525
20230714,094600,2439673280,15310,15290,15310,15280,483
20230714,094500,2432289840,15280,15250,15280,15250,1522
20230714,094400,2409063120,15260,15280,15280,15260,1182
20230714,094300,2391019760,15290,15300,15320,15290,1319
20230714,094200,2370836290,15300,15310,15340,15290,3220
20230714,094100,2321552990,15310,15370,15370,15300,2166
20230714,094000,2288354930,15370,15390,15390,15370,1136
20230714,093900,2270883520,15390,15410,15410,15390,255
20230714,093800,2266955990,15410,15440,15440,15390,836
20230714,093700,2254077260,15440,15510,15510,15440,378
20230714,093600,2248233260,15460,15490,15510,15460,1251
20230714,093500,2228872740,15440,15440,15490,15440,791
20230714,093400,2216657300,15440,15490,15490,15440,1967
20230714,093300,2186229960,15470,15520,15520,15460,2054
20230714,093200,2154357270,15520,15510,15600,15510,2687
20230714,093100,2112505810,15510,15430,15560,15430,6821
20230714,093000,2006800570,15420,15430,15430,15380,368
20230714,092900,2001128730,15420,15330,15420,15330,76
20230714,092800,1999958610,15300,15310,15370,15300,5069
20230714,092700,1922191450,15300,15350,15350,15280,936
20230714,092600,1907880330,15360,15310,15360,15250,4312
20230714,092500,1841874600,15310,15310,15370,15310,567
20230714,092400,1833192240,15310,15360,15430,15310,1221
20230714,092300,1814465160,15350,15260,15350,15250,1700
20230714,092200,1788495960,15260,15370,15370,15260,3634
20230714,092100,1732850530,15360,15360,15410,15350,3384
20230714,092000,1680884010,15360,15460,15460,15350,3250
20230714,091900,1630823110,15460,15450,15510,15450,519
20230714,091800,1622789880,15450,15460,15500,15420,1652
20230714,091700,1597206590,15460,15400,15470,15400,277
20230714,091600,1592927610,15420,15420,15440,15390,1095
20230714,091500,1576047100,15420,15410,15420,15400,1790
20230714,091400,1548472840,15400,15480,15490,15390,1887
20230714,091300,1519349500,15470,15380,15470,15380,2215
20230714,091200,1485222560,15380,15410,15440,15380,1385
20230714,091100,1463887490,15400,15470,15480,15400,1962
20230714,091000,1433609120,15470,15290,15470,15290,1543
20230714,090900,1409901180,15290,15170,15290,15170,2567
20230714,090800,1370904940,15170,15220,15220,15140,2146
20230714,090700,1338370790,15140,15200,15210,15140,5431
20230714,090600,1256029860,15200,15220,15220,15190,3291
20230714,090500,1205982280,15240,15360,15360,15210,4487
20230714,090400,1137546690,15390,15180,15400,15090,9990
20230714,090300,985499920,15180,15180,15190,15060,16587
20230714,090200,734664430,15190,15460,15480,15180,18952
20230714,090100,444406420,15470,15460,15490,15430,2833
20230714,090000,400618660,15420,15710,15720,15410,25287