KissMeData/003570/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,183900,1200114300,10500,10500,10500,10500,4583
20230714,183800,1200114300,10500,10500,10500,10500,0
20230714,183700,1200114300,10500,10500,10500,10500,0
20230714,183600,1200114300,10500,10500,10500,10500,0
20230714,183500,1200114300,10500,10500,10500,10500,0
20230714,183400,1200114300,10500,10500,10500,10500,0
20230714,183300,1200114300,10500,10500,10500,10500,0
20230714,183200,1200114300,10500,10500,10500,10500,0
20230714,183100,1200114300,10500,10500,10500,10500,0
20230714,183000,1200114300,10500,10500,10500,10500,0
20230714,182900,1200114300,10500,10500,10500,10500,0
20230714,182800,1200114300,10500,10500,10500,10500,0
20230714,182700,1200114300,10500,10500,10500,10500,0
20230714,182600,1200114300,10500,10500,10500,10500,0
20230714,182500,1200114300,10500,10500,10500,10500,0
20230714,182400,1200114300,10500,10500,10500,10500,0
20230714,182300,1200114300,10500,10500,10500,10500,0
20230714,182200,1200114300,10500,10500,10500,10500,0
20230714,182100,1200114300,10500,10500,10500,10500,0
20230714,182000,1200114300,10500,10500,10500,10500,0
20230714,181900,1200114300,10500,10500,10500,10500,0
20230714,181800,1200114300,10500,10500,10500,10500,0
20230714,181700,1200114300,10500,10500,10500,10500,0
20230714,181600,1200114300,10500,10500,10500,10500,0
20230714,181500,1200114300,10500,10500,10500,10500,0
20230714,181400,1200114300,10500,10500,10500,10500,0
20230714,181300,1200114300,10500,10500,10500,10500,0
20230714,181200,1200114300,10500,10500,10500,10500,0
20230714,181100,1200114300,10500,10500,10500,10500,0
20230714,181000,1200114300,10500,10500,10500,10500,0
20230714,180900,1200114300,10500,10500,10500,10500,4583
20230714,180800,1200114300,10500,10500,10500,10500,0
20230714,180700,1200114300,10500,10500,10500,10500,0
20230714,180600,1200114300,10500,10500,10500,10500,0
20230714,180500,1200114300,10500,10500,10500,10500,0
20230714,180400,1200114300,10500,10500,10500,10500,0
20230714,180300,1200114300,10500,10500,10500,10500,0
20230714,180200,1200114300,10500,10500,10500,10500,0
20230714,180100,1200114300,10500,10500,10500,10500,0
20230714,180000,1200114300,10500,10500,10500,10500,0
20230714,175900,1200114300,10500,10500,10500,10500,0
20230714,175800,1200114300,10500,10500,10500,10500,0
20230714,175700,1200114300,10500,10500,10500,10500,0
20230714,175600,1200114300,10500,10500,10500,10500,0
20230714,175500,1200114300,10500,10500,10500,10500,0
20230714,175400,1200114300,10500,10500,10500,10500,0
20230714,175300,1200114300,10500,10500,10500,10500,0
20230714,175200,1200114300,10500,10500,10500,10500,0
20230714,175100,1200114300,10500,10500,10500,10500,0
20230714,175000,1200114300,10500,10500,10500,10500,0
20230714,174900,1200114300,10500,10500,10500,10500,0
20230714,174800,1200114300,10500,10500,10500,10500,0
20230714,174700,1200114300,10500,10500,10500,10500,0
20230714,174600,1200114300,10500,10500,10500,10500,0
20230714,174500,1200114300,10500,10500,10500,10500,0
20230714,174400,1200114300,10500,10500,10500,10500,0
20230714,174300,1200114300,10500,10500,10500,10500,0
20230714,174200,1200114300,10500,10500,10500,10500,0
20230714,174100,1200114300,10500,10500,10500,10500,0
20230714,174000,1200114300,10500,10500,10500,10500,0
20230714,173900,1200114300,10500,10500,10500,10500,4583
20230714,173800,1200114300,10500,10500,10500,10500,0
20230714,173700,1200114300,10500,10500,10500,10500,0
20230714,173600,1200114300,10500,10500,10500,10500,0
20230714,173500,1200114300,10500,10500,10500,10500,0
20230714,173400,1200114300,10500,10500,10500,10500,0
20230714,173300,1200114300,10500,10500,10500,10500,0
20230714,173200,1200114300,10500,10500,10500,10500,0
20230714,173100,1200114300,10500,10500,10500,10500,0
20230714,173000,1200114300,10500,10500,10500,10500,0
20230714,172900,1200114300,10500,10500,10500,10500,0
20230714,172800,1200114300,10500,10500,10500,10500,0
20230714,172700,1200114300,10500,10500,10500,10500,0
20230714,172600,1200114300,10500,10500,10500,10500,0
20230714,172500,1200114300,10500,10500,10500,10500,0
20230714,172400,1200114300,10500,10500,10500,10500,0
20230714,172300,1200114300,10500,10500,10500,10500,0
20230714,172200,1200114300,10500,10500,10500,10500,0
20230714,172100,1200114300,10500,10500,10500,10500,0
20230714,172000,1200114300,10500,10500,10500,10500,0
20230714,171900,1200114300,10500,10500,10500,10500,0
20230714,171800,1200114300,10500,10500,10500,10500,0
20230714,171700,1200114300,10500,10500,10500,10500,0
20230714,171600,1200114300,10500,10500,10500,10500,0
20230714,171500,1200114300,10500,10500,10500,10500,0
20230714,171400,1200114300,10500,10500,10500,10500,0
20230714,171300,1200114300,10500,10500,10500,10500,0
20230714,171200,1200114300,10500,10500,10500,10500,0
20230714,171100,1200114300,10500,10500,10500,10500,0
20230714,171000,1200114300,10500,10500,10500,10500,0
20230714,170900,1200114300,10500,10500,10500,10500,4583
20230714,170800,1200114300,10500,10500,10500,10500,0
20230714,170700,1200114300,10500,10500,10500,10500,0
20230714,170600,1200114300,10500,10500,10500,10500,0
20230714,170500,1200114300,10500,10500,10500,10500,0
20230714,170400,1200114300,10500,10500,10500,10500,0
20230714,170300,1200114300,10500,10500,10500,10500,0
20230714,170200,1200114300,10500,10500,10500,10500,0
20230714,170100,1200114300,10500,10500,10500,10500,0
20230714,170000,1200114300,10500,10500,10500,10500,0
20230714,165900,1200114300,10500,10500,10500,10500,0
20230714,165800,1200114300,10500,10500,10500,10500,0
20230714,165700,1200114300,10500,10500,10500,10500,0
20230714,165600,1200114300,10500,10500,10500,10500,0
20230714,165500,1200114300,10500,10500,10500,10500,0
20230714,165400,1200114300,10500,10500,10500,10500,0
20230714,165300,1200114300,10500,10500,10500,10500,0
20230714,165200,1200114300,10500,10500,10500,10500,0
20230714,165100,1200114300,10500,10500,10500,10500,0
20230714,165000,1200114300,10500,10500,10500,10500,0
20230714,164900,1200114300,10500,10500,10500,10500,0
20230714,164800,1200114300,10500,10500,10500,10500,0
20230714,164700,1200114300,10500,10500,10500,10500,0
20230714,164600,1200114300,10500,10500,10500,10500,0
20230714,164500,1200114300,10500,10500,10500,10500,0
20230714,164400,1200114300,10500,10500,10500,10500,0
20230714,164300,1200114300,10500,10500,10500,10500,0
20230714,164200,1200114300,10500,10500,10500,10500,0
20230714,164100,1200114300,10500,10500,10500,10500,0
20230714,164000,1200114300,10500,10500,10500,10500,0
20230714,163900,1200114300,10500,10500,10500,10500,4583
20230714,163800,1200114300,10500,10500,10500,10500,0
20230714,163700,1200114300,10500,10500,10500,10500,0
20230714,163600,1200114300,10500,10500,10500,10500,0
20230714,163500,1200114300,10500,10500,10500,10500,0
20230714,163400,1200114300,10500,10500,10500,10500,0
20230714,163300,1200114300,10500,10500,10500,10500,0
20230714,163200,1200114300,10500,10500,10500,10500,0
20230714,163100,1200114300,10500,10500,10500,10500,0
20230714,163000,1200114300,10500,10500,10500,10500,0
20230714,162900,1200114300,10500,10500,10500,10500,0
20230714,162800,1200114300,10500,10500,10500,10500,0
20230714,162700,1200114300,10500,10500,10500,10500,0
20230714,162600,1200114300,10500,10500,10500,10500,0
20230714,162500,1200114300,10500,10500,10500,10500,0
20230714,162400,1200114300,10500,10500,10500,10500,0
20230714,162300,1200114300,10500,10500,10500,10500,0
20230714,162200,1200114300,10500,10500,10500,10500,0
20230714,162100,1200114300,10500,10500,10500,10500,0
20230714,162000,1200114300,10500,10500,10500,10500,0
20230714,161900,1200114300,10500,10500,10500,10500,0
20230714,161800,1200114300,10500,10500,10500,10500,0
20230714,161700,1200114300,10500,10500,10500,10500,0
20230714,161600,1200114300,10500,10500,10500,10500,0
20230714,161500,1200114300,10500,10500,10500,10500,0
20230714,161400,1200114300,10500,10500,10500,10500,0
20230714,161300,1200114300,10500,10500,10500,10500,0
20230714,161200,1200114300,10500,10500,10500,10500,0
20230714,161100,1200114300,10500,10500,10500,10500,0
20230714,161000,1200114300,10500,10500,10500,10500,0
20230714,160900,1200114300,10500,10500,10500,10500,4583
20230714,160800,1200114300,10500,10500,10500,10500,0
20230714,160700,1200114300,10500,10500,10500,10500,0
20230714,160600,1200114300,10500,10500,10500,10500,0
20230714,160500,1200114300,10500,10500,10500,10500,0
20230714,160400,1200114300,10500,10500,10500,10500,0
20230714,160300,1200114300,10500,10500,10500,10500,0
20230714,160200,1200114300,10500,10500,10500,10500,0
20230714,160100,1200114300,10500,10500,10500,10500,0
20230714,160000,1200114300,10500,10500,10500,10500,0
20230714,155900,1200114300,10500,10500,10500,10500,0
20230714,155800,1200114300,10500,10500,10500,10500,0
20230714,155700,1200114300,10500,10500,10500,10500,0
20230714,155600,1200114300,10500,10500,10500,10500,0
20230714,155500,1200114300,10500,10500,10500,10500,0
20230714,155400,1200114300,10500,10500,10500,10500,0
20230714,155300,1200114300,10500,10500,10500,10500,0
20230714,155200,1200114300,10500,10500,10500,10500,0
20230714,155100,1200114300,10500,10500,10500,10500,0
20230714,155000,1200114300,10500,10500,10500,10500,0
20230714,154900,1200114300,10500,10500,10500,10500,0
20230714,154800,1200114300,10500,10500,10500,10500,0
20230714,154700,1200114300,10500,10500,10500,10500,0
20230714,154600,1200114300,10500,10500,10500,10500,0
20230714,154500,1200114300,10500,10500,10500,10500,0
20230714,154400,1200114300,10500,10500,10500,10500,0
20230714,154300,1200114300,10500,10500,10500,10500,0
20230714,154200,1200114300,10500,10500,10500,10500,0
20230714,154100,1200114300,10500,10500,10500,10500,0
20230714,154000,1200114300,10500,10500,10500,10500,0
20230714,153900,1200114300,10500,10500,10500,10500,4583
20230714,153800,1200114300,10500,10500,10500,10500,0
20230714,153700,1200114300,10500,10500,10500,10500,0
20230714,153600,1200114300,10500,10500,10500,10500,0
20230714,153500,1200114300,10500,10500,10500,10500,0
20230714,153400,1200114300,10500,10500,10500,10500,0
20230714,153300,1200114300,10500,10500,10500,10500,0
20230714,153200,1200114300,10500,10500,10500,10500,0
20230714,153100,1200114300,10500,10500,10500,10500,0
20230714,153000,1200114300,10500,10500,10500,10500,4583
20230714,152900,1151992800,10480,10480,10480,10480,0
20230714,152800,1151992800,10480,10480,10480,10480,0
20230714,152700,1151992800,10480,10480,10480,10480,0
20230714,152600,1151992800,10480,10480,10480,10480,0
20230714,152500,1151992800,10480,10480,10480,10480,0
20230714,152400,1151992800,10480,10480,10480,10480,0
20230714,152300,1151992800,10480,10480,10480,10480,0
20230714,152200,1151992800,10480,10480,10480,10480,0
20230714,152100,1151992800,10480,10480,10480,10480,0
20230714,152000,1151992800,10480,10480,10480,10480,0
20230714,151900,1151992800,10480,10470,10480,10470,188
20230714,151800,1150022700,10480,10460,10480,10460,336
20230714,151700,1146503340,10470,10470,10470,10460,48
20230714,151600,1146000860,10470,10470,10470,10460,111
20230714,151500,1144838800,10470,10470,10470,10470,91
20230714,151400,1143886030,10470,10460,10470,10460,193
20230714,151300,1141866250,10460,10460,10460,10460,66
20230714,151200,1141175890,10460,10450,10460,10450,75
20230714,151100,1140391700,10450,10450,10450,10430,18
20230714,151000,1140203760,10420,10440,10460,10420,713
20230714,150900,1132768120,10470,10470,10470,10430,904
20230714,150800,1123326320,10470,10470,10470,10460,50
20230714,150700,1122802870,10470,10460,10470,10460,49
20230714,150600,1122290220,10460,10470,10470,10450,63
20230714,150500,1121631080,10470,10470,10470,10470,49
20230714,150400,1121118050,10470,10470,10470,10450,71
20230714,150300,1120375300,10460,10450,10460,10450,54
20230714,150200,1119810890,10470,10480,10480,10470,90
20230714,150100,1118868260,10480,10450,10480,10450,122
20230714,150000,1117589730,10450,10440,10450,10440,230
20230714,145900,1115186400,10440,10450,10450,10430,93
20230714,145800,1114215140,10450,10430,10450,10430,428
20230714,145700,1109749610,10430,10440,10450,10400,1098
20230714,145600,1098311800,10450,10440,10450,10440,62
20230714,145500,1097664150,10450,10440,10450,10440,739
20230714,145400,1089948610,10440,10440,10440,10440,57
20230714,145300,1089353530,10440,10440,10440,10430,107
20230714,145200,1088236730,10440,10440,10440,10430,181
20230714,145100,1086347340,10440,10440,10450,10440,417
20230714,145000,1081993820,10440,10440,10440,10430,81
20230714,144900,1081148500,10440,10440,10440,10420,79
20230714,144800,1080324060,10450,10450,10450,10450,41
20230714,144700,1079895610,10450,10430,10450,10420,677
20230714,144600,1072833780,10440,10450,10450,10440,98
20230714,144500,1071810010,10430,10450,10450,10430,76
20230714,144400,1071016270,10450,10440,10450,10440,39
20230714,144300,1070608860,10450,10460,10460,10440,88
20230714,144200,1069689320,10470,10470,10470,10410,1346
20230714,144100,1055648370,10470,10480,10480,10470,45
20230714,144000,1055176920,10480,10470,10480,10470,40
20230714,143900,1054758010,10470,10480,10480,10470,446
20230714,143800,1050087800,10470,10480,10480,10470,113
20230714,143700,1048904090,10480,10460,10480,10460,512
20230714,143600,1043546780,10460,10470,10470,10450,398
20230714,143500,1039387180,10470,10460,10470,10450,80
20230714,143400,1038550060,10470,10460,10470,10460,59
20230714,143300,1037932440,10460,10470,10470,10460,41
20230714,143200,1037503200,10470,10480,10480,10470,62
20230714,143100,1036853630,10470,10480,10480,10470,87
20230714,143000,1035942150,10480,10470,10480,10470,39
20230714,142900,1035533470,10470,10470,10470,10470,90
20230714,142800,1034591170,10470,10490,10490,10470,685
20230714,142700,1027414970,10500,10490,10500,10490,71
20230714,142600,1026670080,10490,10480,10490,10480,102
20230714,142500,1025600500,10490,10480,10490,10480,90
20230714,142400,1024656560,10490,10490,10490,10480,53
20230714,142300,1024100670,10490,10480,10490,10480,129
20230714,142200,1022747820,10480,10490,10490,10480,28
20230714,142100,1022454210,10490,10480,10490,10470,63
20230714,142000,1021793800,10490,10480,10490,10480,68
20230714,141900,1021080720,10480,10480,10480,10480,32
20230714,141800,1020745360,10480,10470,10480,10470,74
20230714,141700,1019970050,10480,10480,10480,10470,84
20230714,141600,1019089870,10480,10470,10480,10470,28
20230714,141500,1018796500,10490,10480,10490,10470,137
20230714,141400,1017360460,10480,10480,10490,10470,60
20230714,141300,1016731650,10490,10470,10490,10470,48
20230714,141200,1016228410,10460,10460,10460,10450,313
20230714,141100,1012954790,10460,10460,10460,10450,34
20230714,141000,1012599390,10460,10460,10460,10450,100
20230714,140900,1011553700,10460,10460,10460,10460,67
20230714,140800,1010852880,10460,10440,10460,10440,256
20230714,140700,1008179380,10440,10450,10460,10440,107
20230714,140600,1007060840,10460,10470,10470,10440,174
20230714,140500,1005241830,10470,10460,10470,10450,421
20230714,140400,1000835490,10480,10480,10490,10450,1530
20230714,140300,984817050,10490,10490,10490,10480,53
20230714,140200,984261240,10480,10490,10490,10480,121
20230714,140100,982992740,10480,10490,10490,10480,115
20230714,140000,981786670,10490,10490,10490,10480,81
20230714,135900,980937140,10500,10500,10500,10500,32
20230714,135800,980601140,10500,10490,10500,10490,167
20230714,135700,978847920,10500,10500,10500,10480,78
20230714,135600,978029260,10490,10500,10500,10490,43
20230714,135500,977577840,10500,10490,10500,10490,44
20230714,135400,977116120,10500,10500,10500,10500,20
20230714,135300,976906120,10510,10500,10510,10480,64
20230714,135200,976234070,10500,10500,10520,10500,35
20230714,135100,975866050,10520,10500,10520,10500,54
20230714,135000,975298190,10520,10480,10520,10470,319
20230714,134900,971954700,10480,10480,10480,10470,51
20230714,134800,971420290,10480,10480,10480,10470,472
20230714,134700,966475290,10480,10470,10480,10470,119
20230714,134600,965228610,10480,10460,10480,10460,7972
20230714,134500,881683810,10470,10470,10470,10470,62
20230714,134400,881034670,10470,10470,10470,10470,232
20230714,134300,878605630,10470,10480,10480,10460,79
20230714,134200,877778500,10480,10550,10550,10470,3928
20230714,134100,836596960,10550,10540,10550,10540,155
20230714,134000,834963190,10530,10530,10540,10530,61
20230714,133900,834320700,10540,10530,10540,10530,75
20230714,133800,833530280,10540,10550,10550,10540,195
20230714,133700,831473040,10550,10540,10550,10530,439
20230714,133600,826846210,10540,10530,10540,10520,90
20230714,133500,825898000,10520,10540,10540,10520,74
20230714,133400,825119040,10540,10540,10540,10540,25
20230714,133300,824855540,10540,10530,10540,10520,76
20230714,133200,824055180,10530,10520,10530,10520,19
20230714,133100,823855190,10530,10510,10530,10510,24
20230714,133000,823602750,10510,10510,10510,10500,97
20230714,132900,822583560,10510,10520,10520,10490,32
20230714,132800,822247540,10520,10520,10520,10510,53
20230714,132700,821690060,10510,10490,10510,10480,230
20230714,132600,819275460,10500,10500,10500,10490,51
20230714,132500,818740130,10520,10500,10520,10500,1047
20230714,132400,807745690,10530,10520,10530,10500,155
20230714,132300,806114880,10520,10550,10550,10520,26
20230714,132200,805840910,10540,10550,10550,10480,1214
20230714,132100,793085440,10550,10540,10550,10540,22
20230714,132000,792853460,10540,10550,10550,10540,78
20230714,131900,792030900,10550,10550,10550,10540,42
20230714,131800,791587970,10550,10540,10550,10540,12
20230714,131700,791461450,10550,10550,10550,10550,27
20230714,131600,791176600,10540,10530,10550,10530,364
20230714,131500,787343000,10550,10560,10560,10530,541
20230714,131400,781635670,10560,10580,10580,10560,91
20230714,131300,780673330,10580,10580,10590,10580,414
20230714,131200,776293100,10590,10590,10590,10580,149
20230714,131100,774716410,10590,10570,10590,10570,1319
20230714,131000,760761430,10580,10570,10580,10570,1006
20230714,130900,750127150,10580,10570,10580,10570,128
20230714,130800,748774070,10570,10560,10580,10560,931
20230714,130700,738934390,10560,10550,10560,10540,658
20230714,130600,731992140,10550,10530,10550,10530,494
20230714,130500,726784000,10530,10530,10550,10530,904
20230714,130400,717259590,10530,10490,10530,10490,1841
20230714,130300,697905380,10490,10460,10500,10460,684
20230714,130200,690731650,10460,10460,10460,10460,82
20230714,130100,689873930,10470,10410,10470,10410,1217
20230714,130000,677164090,10410,10390,10410,10390,58
20230714,125900,676560980,10400,10390,10400,10380,612
20230714,125800,670207170,10390,10400,10400,10390,37
20230714,125700,669822630,10380,10370,10380,10370,96
20230714,125600,668826230,10360,10360,10360,10360,50
20230714,125500,668308230,10360,10360,10360,10360,17
20230714,125400,668132110,10360,10370,10370,10360,857
20230714,125300,659250840,10370,10370,10370,10370,7
20230714,125200,659178250,10370,10370,10370,10370,242
20230714,125100,656668710,10370,10370,10370,10370,45
20230714,125000,656202060,10370,10370,10370,10370,8
20230714,124900,656119100,10370,10370,10370,10370,0
20230714,124800,656119100,10370,10370,10370,10360,45
20230714,124700,655652610,10370,10380,10380,10370,1287
20230714,124600,642305440,10400,10390,10400,10390,27
20230714,124500,642024890,10370,10370,10370,10370,0
20230714,124400,642024890,10370,10380,10380,10370,72
20230714,124300,641277890,10370,10370,10370,10370,28
20230714,124200,640987530,10370,10370,10370,10370,0
20230714,124100,640987530,10370,10400,10400,10370,19
20230714,124000,640790440,10370,10370,10370,10370,112
20230714,123900,639629000,10370,10360,10370,10360,36
20230714,123800,639256030,10370,10370,10370,10370,10
20230714,123700,639152330,10350,10370,10370,10350,27
20230714,123600,638872680,10350,10350,10360,10350,144
20230714,123500,637381800,10350,10350,10350,10350,28
20230714,123400,637092000,10350,10360,10360,10350,57
20230714,123300,636501640,10350,10350,10350,10350,0
20230714,123200,636501640,10350,10350,10350,10350,36
20230714,123100,636129040,10350,10350,10350,10350,0
20230714,123000,636129040,10350,10350,10350,10350,17
20230714,122900,635953090,10370,10350,10370,10350,58
20230714,122800,635352280,10340,10340,10340,10340,0
20230714,122700,635352280,10340,10350,10350,10340,584
20230714,122600,629313070,10350,10350,10350,10350,0
20230714,122500,629313070,10350,10350,10350,10350,7
20230714,122400,629240620,10350,10340,10350,10340,17
20230714,122300,629064830,10350,10350,10350,10350,35
20230714,122200,628702580,10340,10340,10340,10340,0
20230714,122100,628702580,10340,10340,10340,10340,8
20230714,122000,628619860,10340,10350,10350,10340,210
20230714,121900,626446670,10340,10340,10340,10340,0
20230714,121800,626446670,10340,10350,10350,10340,657
20230714,121700,619646800,10350,10350,10350,10350,46
20230714,121600,619170700,10350,10350,10350,10350,0
20230714,121500,619170700,10350,10350,10350,10350,8
20230714,121400,619087900,10360,10360,10360,10360,0
20230714,121300,619087900,10360,10360,10360,10360,31
20230714,121200,618766740,10360,10360,10360,10360,0
20230714,121100,618766740,10360,10360,10360,10360,7
20230714,121000,618694220,10360,10360,10360,10360,44
20230714,120900,618238380,10360,10360,10360,10360,0
20230714,120800,618238380,10360,10360,10360,10360,8
20230714,120700,618155500,10360,10360,10360,10360,29
20230714,120600,617855060,10360,10360,10360,10360,17
20230714,120500,617678940,10370,10360,10370,10360,25
20230714,120400,617419700,10360,10350,10360,10350,8
20230714,120300,617336830,10360,10350,10360,10350,46
20230714,120200,616860440,10360,10360,10360,10360,0
20230714,120100,616860440,10360,10360,10360,10360,7
20230714,120000,616787920,10360,10360,10360,10360,1
20230714,115900,616777560,10350,10360,10360,10350,46
20230714,115800,616301160,10350,10350,10350,10350,2
20230714,115700,616280460,10350,10360,10360,10350,26
20230714,115600,616011290,10360,10350,10360,10350,46
20230714,115500,615534900,10360,10360,10360,10360,0
20230714,115400,615534900,10360,10360,10360,10360,7
20230714,115300,615462380,10360,10360,10360,10360,29
20230714,115200,615161940,10350,10350,10350,10350,17
20230714,115100,614985990,10360,10360,10360,10360,0
20230714,115000,614985990,10360,10360,10360,10350,92
20230714,114900,614033710,10360,10360,10360,10350,44
20230714,114800,613578040,10360,10360,10360,10360,8
20230714,114700,613495160,10350,10350,10350,10350,0
20230714,114600,613495160,10350,10350,10350,10350,1016
20230714,114500,602979560,10360,10360,10360,10360,31
20230714,114400,602658400,10360,10360,10360,10360,7
20230714,114300,602585880,10360,10340,10360,10340,164
20230714,114200,600887400,10340,10340,10340,10340,17
20230714,114100,600711620,10350,10350,10350,10350,8
20230714,114000,600628820,10340,10340,10340,10340,22
20230714,113900,600401340,10350,10350,10350,10350,33
20230714,113800,600059790,10350,10350,10350,10350,0
20230714,113700,600059790,10350,10350,10350,10350,50
20230714,113600,599542290,10360,10360,10360,10360,28
20230714,113500,599252210,10340,10340,10340,10340,877
20230714,113400,590184030,10340,10340,10340,10340,0
20230714,113300,590184030,10340,10360,10360,10340,2685
20230714,113200,562383700,10370,10380,10380,10370,1898
20230714,113100,542701370,10380,10380,10380,10380,8
20230714,113000,542618330,10370,10370,10370,10370,10
20230714,112900,542514630,10360,10360,10360,10360,0
20230714,112800,542514630,10360,10360,10360,10360,45
20230714,112700,542048430,10360,10360,10360,10360,0
20230714,112600,542048430,10360,10360,10360,10360,28
20230714,112500,541758350,10370,10370,10370,10370,17
20230714,112400,541582060,10380,10380,10380,10380,51
20230714,112300,541052680,10390,10360,10390,10360,331
20230714,112200,537615600,10370,10370,10370,10370,27
20230714,112100,537335610,10360,10360,10360,10360,61
20230714,112000,536703650,10350,10350,10350,10350,0
20230714,111900,536703650,10350,10350,10350,10350,0
20230714,111800,536703650,10350,10350,10350,10350,46
20230714,111700,536227550,10360,10360,10360,10360,1
20230714,111600,536217190,10360,10340,10370,10340,296
20230714,111500,533152620,10340,10340,10340,10340,0
20230714,111400,533152620,10340,10340,10340,10340,53
20230714,111300,532604600,10330,10330,10330,10330,0
20230714,111200,532604600,10330,10330,10330,10330,0
20230714,111100,532604600,10330,10330,10330,10330,60
20230714,111000,531984800,10330,10330,10330,10330,102
20230714,110900,530931140,10330,10330,10330,10330,982
20230714,110800,520787080,10330,10330,10330,10330,67
20230714,110700,520094970,10330,10330,10330,10330,17
20230714,110600,519919360,10330,10310,10330,10310,2162
20230714,110500,497614800,10320,10320,10320,10320,1351
20230714,110400,483672480,10320,10320,10320,10320,1045
20230714,110300,472888080,10330,10330,10330,10330,0
20230714,110200,472888080,10330,10320,10330,10320,17
20230714,110100,472712540,10320,10320,10320,10320,45
20230714,110000,472248140,10290,10290,10290,10290,0
20230714,105900,472248140,10290,10300,10300,10290,831
20230714,105800,463690850,10290,10300,10300,10290,52
20230714,105700,463155620,10300,10300,10300,10300,239
20230714,105600,460693920,10310,10310,10310,10310,295
20230714,105500,457652470,10300,10340,10340,10290,8133
20230714,105400,373786620,10340,10360,10360,10340,92
20230714,105300,372835320,10350,10350,10350,10350,0
20230714,105200,372835320,10350,10350,10350,10350,8
20230714,105100,372752520,10340,10350,10360,10340,2273
20230714,105000,349235260,10350,10350,10350,10350,265
20230714,104900,346492510,10360,10360,10360,10360,0
20230714,104800,346492510,10360,10350,10360,10350,37
20230714,104700,346109260,10360,10350,10360,10350,45
20230714,104600,345643500,10350,10350,10350,10350,0
20230714,104500,345643500,10350,10350,10350,10350,1
20230714,104400,345633150,10360,10360,10360,10360,1365
20230714,104300,331491750,10370,10360,10370,10360,710
20230714,104200,324135800,10370,10360,10370,10360,6
20230714,104100,324073610,10360,10380,10380,10360,715
20230714,104000,316664290,10380,10360,10380,10360,217
20230714,103900,314412250,10380,10380,10380,10380,0
20230714,103800,314412250,10380,10380,10380,10380,0
20230714,103700,314412250,10380,10370,10380,10370,103
20230714,103600,313344110,10360,10360,10360,10360,45
20230714,103500,312877910,10370,10370,10370,10370,0
20230714,103400,312877910,10370,10370,10370,10370,118
20230714,103300,311654250,10370,10370,10370,10370,44
20230714,103200,311197970,10380,10380,10380,10380,0
20230714,103100,311197970,10380,10380,10380,10380,50
20230714,103000,310678970,10370,10370,10370,10370,36
20230714,102900,310305650,10370,10370,10370,10370,318
20230714,102800,307007990,10390,10380,10390,10370,518
20230714,102700,301635820,10380,10380,10380,10380,8
20230714,102600,301552780,10380,10370,10380,10370,52
20230714,102500,301013470,10380,10380,10380,10380,1
20230714,102400,301003090,10390,10390,10390,10390,0
20230714,102300,301003090,10390,10370,10390,10370,75
20230714,102200,300224980,10370,10370,10370,10370,1
20230714,102100,300214610,10370,10380,10380,10370,401
20230714,102000,296055800,10390,10390,10390,10380,20
20230714,101900,295848070,10380,10380,10380,10380,45
20230714,101800,295380970,10390,10390,10390,10390,150
20230714,101700,293822470,10400,10400,10400,10400,95
20230714,101600,292834470,10400,10410,10410,10400,12
20230714,101500,292709630,10410,10410,10410,10410,28
20230714,101400,292418150,10400,10400,10400,10400,377
20230714,101300,288497350,10400,10400,10400,10400,8
20230714,101200,288414150,10400,10400,10400,10400,145
20230714,101100,286906150,10400,10400,10400,10400,1
20230714,101000,286895750,10400,10400,10400,10400,0
20230714,100900,286895750,10400,10400,10400,10400,52
20230714,100800,286354950,10410,10400,10410,10400,36
20230714,100700,285980500,10400,10400,10400,10400,118
20230714,100600,284753300,10400,10410,10410,10400,135
20230714,100500,283348950,10410,10410,10410,10410,50
20230714,100400,282828450,10410,10410,10410,10410,4
20230714,100300,282786810,10410,10410,10410,10410,1
20230714,100200,282776400,10400,10400,10410,10400,56
20230714,100100,282193980,10400,10400,10400,10400,442
20230714,100000,277597180,10390,10390,10390,10390,168
20230714,095900,275851660,10380,10380,10380,10370,36
20230714,095800,275478060,10380,10380,10380,10380,16
20230714,095700,275311980,10390,10390,10390,10390,2
20230714,095600,275291200,10380,10380,10380,10380,70
20230714,095500,274564600,10380,10380,10380,10380,53
20230714,095400,274014460,10390,10380,10390,10380,10
20230714,095300,273910630,10370,10370,10370,10370,0
20230714,095200,273910630,10370,10370,10370,10370,28
20230714,095100,273620270,10370,10380,10390,10370,218
20230714,095000,271358420,10390,10390,10390,10390,94
20230714,094900,270381760,10370,10370,10370,10370,0
20230714,094800,270381760,10370,10370,10370,10370,45
20230714,094700,269915110,10380,10370,10380,10370,368
20230714,094600,266098870,10350,10340,10350,10340,282
20230714,094500,263181780,10350,10340,10350,10340,76
20230714,094400,262395490,10350,10350,10350,10350,105
20230714,094300,261308740,10370,10360,10370,10360,40
20230714,094200,260894000,10370,10370,10370,10370,23
20230714,094100,260655490,10390,10340,10390,10340,543
20230714,094000,255040820,10330,10330,10330,10330,93
20230714,093900,254080130,10340,10330,10340,10330,172
20230714,093800,252302570,10330,10340,10340,10330,26
20230714,093700,252033970,10340,10330,10340,10330,325
20230714,093600,248676690,10330,10330,10330,10330,1426
20230714,093500,233946110,10340,10350,10350,10330,3656
20230714,093400,196139430,10350,10380,10380,10350,5992
20230714,093300,134017360,10380,10380,10380,10380,106
20230714,093200,132917080,10390,10390,10390,10390,22
20230714,093100,132688500,10400,10380,10400,10380,116
20230714,093000,131483410,10390,10390,10390,10390,1
20230714,092900,131473020,10390,10390,10390,10390,46
20230714,092800,130995080,10390,10380,10390,10380,40
20230714,092700,130579850,10390,10390,10390,10390,37
20230714,092600,130195420,10390,10390,10390,10390,535
20230714,092500,124636770,10400,10400,10400,10400,0
20230714,092400,124636770,10400,10400,10400,10400,10
20230714,092300,124532770,10400,10410,10410,10400,437
20230714,092200,119986190,10410,10420,10420,10410,213
20230714,092100,117766740,10450,10420,10450,10420,3
20230714,092000,117735450,10450,10450,10450,10450,2
20230714,091900,117714550,10410,10380,10410,10380,21
20230714,091800,117495980,10410,10390,10410,10390,151
20230714,091700,115927070,10390,10390,10390,10390,95
20230714,091600,114940020,10400,10400,10400,10400,46
20230714,091500,114461620,10410,10410,10410,10410,132
20230714,091400,113087500,10420,10370,10420,10370,1680
20230714,091300,95648820,10370,10370,10370,10370,30
20230714,091200,95337720,10370,10370,10370,10360,309
20230714,091100,92134670,10360,10370,10370,10360,222
20230714,091000,89833020,10380,10380,10390,10380,173
20230714,090900,88037190,10380,10410,10410,10380,2128
20230714,090800,65916220,10400,10410,10410,10400,97
20230714,090700,64906530,10410,10420,10420,10410,308
20230714,090600,61699170,10440,10440,10440,10440,214
20230714,090500,59465010,10430,10490,10490,10430,980
20230714,090400,49228840,10490,10500,10500,10450,255
20230714,090300,46555090,10500,10430,10500,10430,809
20230714,090200,38089150,10430,10480,10480,10420,1980
20230714,090100,17409110,10490,10520,10520,10490,315
20230714,090000,14097890,10520,10580,10580,10520,1333