KissMeData/098460/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,195400,9363310490,14230,14230,14230,14230,21206
20230712,195300,9363310490,14230,14230,14230,14230,0
20230712,195200,9363310490,14230,14230,14230,14230,0
20230712,195100,9363310490,14230,14230,14230,14230,0
20230712,195000,9363310490,14230,14230,14230,14230,0
20230712,194900,9363310490,14230,14230,14230,14230,0
20230712,194800,9363310490,14230,14230,14230,14230,0
20230712,194700,9363310490,14230,14230,14230,14230,0
20230712,194600,9363310490,14230,14230,14230,14230,0
20230712,194500,9363310490,14230,14230,14230,14230,0
20230712,194400,9363310490,14230,14230,14230,14230,0
20230712,194300,9363310490,14230,14230,14230,14230,0
20230712,194200,9363310490,14230,14230,14230,14230,0
20230712,194100,9363310490,14230,14230,14230,14230,0
20230712,194000,9363310490,14230,14230,14230,14230,0
20230712,193900,9363310490,14230,14230,14230,14230,0
20230712,193800,9363310490,14230,14230,14230,14230,0
20230712,193700,9363310490,14230,14230,14230,14230,0
20230712,193600,9363310490,14230,14230,14230,14230,0
20230712,193500,9363310490,14230,14230,14230,14230,0
20230712,193400,9363310490,14230,14230,14230,14230,0
20230712,193300,9363310490,14230,14230,14230,14230,0
20230712,193200,9363310490,14230,14230,14230,14230,0
20230712,193100,9363310490,14230,14230,14230,14230,0
20230712,193000,9363310490,14230,14230,14230,14230,0
20230712,192900,9363310490,14230,14230,14230,14230,0
20230712,192800,9363310490,14230,14230,14230,14230,0
20230712,192700,9363310490,14230,14230,14230,14230,0
20230712,192600,9363310490,14230,14230,14230,14230,0
20230712,192500,9363310490,14230,14230,14230,14230,0
20230712,192400,9363310490,14230,14230,14230,14230,21206
20230712,192300,9363310490,14230,14230,14230,14230,0
20230712,192200,9363310490,14230,14230,14230,14230,0
20230712,192100,9363310490,14230,14230,14230,14230,0
20230712,192000,9363310490,14230,14230,14230,14230,0
20230712,191900,9363310490,14230,14230,14230,14230,0
20230712,191800,9363310490,14230,14230,14230,14230,0
20230712,191700,9363310490,14230,14230,14230,14230,0
20230712,191600,9363310490,14230,14230,14230,14230,0
20230712,191500,9363310490,14230,14230,14230,14230,0
20230712,191400,9363310490,14230,14230,14230,14230,0
20230712,191300,9363310490,14230,14230,14230,14230,0
20230712,191200,9363310490,14230,14230,14230,14230,0
20230712,191100,9363310490,14230,14230,14230,14230,0
20230712,191000,9363310490,14230,14230,14230,14230,0
20230712,190900,9363310490,14230,14230,14230,14230,0
20230712,190800,9363310490,14230,14230,14230,14230,0
20230712,190700,9363310490,14230,14230,14230,14230,0
20230712,190600,9363310490,14230,14230,14230,14230,0
20230712,190500,9363310490,14230,14230,14230,14230,0
20230712,190400,9363310490,14230,14230,14230,14230,0
20230712,190300,9363310490,14230,14230,14230,14230,0
20230712,190200,9363310490,14230,14230,14230,14230,0
20230712,190100,9363310490,14230,14230,14230,14230,0
20230712,190000,9363310490,14230,14230,14230,14230,0
20230712,185900,9363310490,14230,14230,14230,14230,0
20230712,185800,9363310490,14230,14230,14230,14230,0
20230712,185700,9363310490,14230,14230,14230,14230,0
20230712,185600,9363310490,14230,14230,14230,14230,0
20230712,185500,9363310490,14230,14230,14230,14230,0
20230712,185400,9363310490,14230,14230,14230,14230,21206
20230712,185300,9363310490,14230,14230,14230,14230,0
20230712,185200,9363310490,14230,14230,14230,14230,0
20230712,185100,9363310490,14230,14230,14230,14230,0
20230712,185000,9363310490,14230,14230,14230,14230,0
20230712,184900,9363310490,14230,14230,14230,14230,0
20230712,184800,9363310490,14230,14230,14230,14230,0
20230712,184700,9363310490,14230,14230,14230,14230,0
20230712,184600,9363310490,14230,14230,14230,14230,0
20230712,184500,9363310490,14230,14230,14230,14230,0
20230712,184400,9363310490,14230,14230,14230,14230,0
20230712,184300,9363310490,14230,14230,14230,14230,0
20230712,184200,9363310490,14230,14230,14230,14230,0
20230712,184100,9363310490,14230,14230,14230,14230,0
20230712,184000,9363310490,14230,14230,14230,14230,0
20230712,183900,9363310490,14230,14230,14230,14230,0
20230712,183800,9363310490,14230,14230,14230,14230,0
20230712,183700,9363310490,14230,14230,14230,14230,0
20230712,183600,9363310490,14230,14230,14230,14230,0
20230712,183500,9363310490,14230,14230,14230,14230,0
20230712,183400,9363310490,14230,14230,14230,14230,0
20230712,183300,9363310490,14230,14230,14230,14230,0
20230712,183200,9363310490,14230,14230,14230,14230,0
20230712,183100,9363310490,14230,14230,14230,14230,0
20230712,183000,9363310490,14230,14230,14230,14230,0
20230712,182900,9363310490,14230,14230,14230,14230,0
20230712,182800,9363310490,14230,14230,14230,14230,0
20230712,182700,9363310490,14230,14230,14230,14230,0
20230712,182600,9363310490,14230,14230,14230,14230,0
20230712,182500,9363310490,14230,14230,14230,14230,0
20230712,182400,9363310490,14230,14230,14230,14230,21206
20230712,182300,9363310490,14230,14230,14230,14230,0
20230712,182200,9363310490,14230,14230,14230,14230,0
20230712,182100,9363310490,14230,14230,14230,14230,0
20230712,182000,9363310490,14230,14230,14230,14230,0
20230712,181900,9363310490,14230,14230,14230,14230,0
20230712,181800,9363310490,14230,14230,14230,14230,0
20230712,181700,9363310490,14230,14230,14230,14230,0
20230712,181600,9363310490,14230,14230,14230,14230,0
20230712,181500,9363310490,14230,14230,14230,14230,0
20230712,181400,9363310490,14230,14230,14230,14230,0
20230712,181300,9363310490,14230,14230,14230,14230,0
20230712,181200,9363310490,14230,14230,14230,14230,0
20230712,181100,9363310490,14230,14230,14230,14230,0
20230712,181000,9363310490,14230,14230,14230,14230,0
20230712,180900,9363310490,14230,14230,14230,14230,0
20230712,180800,9363310490,14230,14230,14230,14230,0
20230712,180700,9363310490,14230,14230,14230,14230,0
20230712,180600,9363310490,14230,14230,14230,14230,0
20230712,180500,9363310490,14230,14230,14230,14230,0
20230712,180400,9363310490,14230,14230,14230,14230,0
20230712,180300,9363310490,14230,14230,14230,14230,0
20230712,180200,9363310490,14230,14230,14230,14230,0
20230712,180100,9363310490,14230,14230,14230,14230,0
20230712,180000,9363310490,14230,14230,14230,14230,0
20230712,175900,9363310490,14230,14230,14230,14230,0
20230712,175800,9363310490,14230,14230,14230,14230,0
20230712,175700,9363310490,14230,14230,14230,14230,0
20230712,175600,9363310490,14230,14230,14230,14230,0
20230712,175500,9363310490,14230,14230,14230,14230,0
20230712,175400,9363310490,14230,14230,14230,14230,21206
20230712,175300,9363310490,14230,14230,14230,14230,0
20230712,175200,9363310490,14230,14230,14230,14230,0
20230712,175100,9363310490,14230,14230,14230,14230,0
20230712,175000,9363310490,14230,14230,14230,14230,0
20230712,174900,9363310490,14230,14230,14230,14230,0
20230712,174800,9363310490,14230,14230,14230,14230,0
20230712,174700,9363310490,14230,14230,14230,14230,0
20230712,174600,9363310490,14230,14230,14230,14230,0
20230712,174500,9363310490,14230,14230,14230,14230,0
20230712,174400,9363310490,14230,14230,14230,14230,0
20230712,174300,9363310490,14230,14230,14230,14230,0
20230712,174200,9363310490,14230,14230,14230,14230,0
20230712,174100,9363310490,14230,14230,14230,14230,0
20230712,174000,9363310490,14230,14230,14230,14230,0
20230712,173900,9363310490,14230,14230,14230,14230,0
20230712,173800,9363310490,14230,14230,14230,14230,0
20230712,173700,9363310490,14230,14230,14230,14230,0
20230712,173600,9363310490,14230,14230,14230,14230,0
20230712,173500,9363310490,14230,14230,14230,14230,0
20230712,173400,9363310490,14230,14230,14230,14230,0
20230712,173300,9363310490,14230,14230,14230,14230,0
20230712,173200,9363310490,14230,14230,14230,14230,0
20230712,173100,9363310490,14230,14230,14230,14230,0
20230712,173000,9363310490,14230,14230,14230,14230,0
20230712,172900,9363310490,14230,14230,14230,14230,0
20230712,172800,9363310490,14230,14230,14230,14230,0
20230712,172700,9363310490,14230,14230,14230,14230,0
20230712,172600,9363310490,14230,14230,14230,14230,0
20230712,172500,9363310490,14230,14230,14230,14230,0
20230712,172400,9363310490,14230,14230,14230,14230,21206
20230712,172300,9363310490,14230,14230,14230,14230,0
20230712,172200,9363310490,14230,14230,14230,14230,0
20230712,172100,9363310490,14230,14230,14230,14230,0
20230712,172000,9363310490,14230,14230,14230,14230,0
20230712,171900,9363310490,14230,14230,14230,14230,0
20230712,171800,9363310490,14230,14230,14230,14230,0
20230712,171700,9363310490,14230,14230,14230,14230,0
20230712,171600,9363310490,14230,14230,14230,14230,0
20230712,171500,9363310490,14230,14230,14230,14230,0
20230712,171400,9363310490,14230,14230,14230,14230,0
20230712,171300,9363310490,14230,14230,14230,14230,0
20230712,171200,9363310490,14230,14230,14230,14230,0
20230712,171100,9363310490,14230,14230,14230,14230,0
20230712,171000,9363310490,14230,14230,14230,14230,0
20230712,170900,9363310490,14230,14230,14230,14230,0
20230712,170800,9363310490,14230,14230,14230,14230,0
20230712,170700,9363310490,14230,14230,14230,14230,0
20230712,170600,9363310490,14230,14230,14230,14230,0
20230712,170500,9363310490,14230,14230,14230,14230,0
20230712,170400,9363310490,14230,14230,14230,14230,0
20230712,170300,9363310490,14230,14230,14230,14230,0
20230712,170200,9363310490,14230,14230,14230,14230,0
20230712,170100,9363310490,14230,14230,14230,14230,0
20230712,170000,9363310490,14230,14230,14230,14230,0
20230712,165900,9363310490,14230,14230,14230,14230,0
20230712,165800,9363310490,14230,14230,14230,14230,0
20230712,165700,9363310490,14230,14230,14230,14230,0
20230712,165600,9363310490,14230,14230,14230,14230,0
20230712,165500,9363310490,14230,14230,14230,14230,0
20230712,165400,9363310490,14230,14230,14230,14230,21206
20230712,165300,9363310490,14230,14230,14230,14230,0
20230712,165200,9363310490,14230,14230,14230,14230,0
20230712,165100,9363310490,14230,14230,14230,14230,0
20230712,165000,9363310490,14230,14230,14230,14230,0
20230712,164900,9363310490,14230,14230,14230,14230,0
20230712,164800,9363310490,14230,14230,14230,14230,0
20230712,164700,9363310490,14230,14230,14230,14230,0
20230712,164600,9363310490,14230,14230,14230,14230,0
20230712,164500,9363310490,14230,14230,14230,14230,0
20230712,164400,9363310490,14230,14230,14230,14230,0
20230712,164300,9363310490,14230,14230,14230,14230,0
20230712,164200,9363310490,14230,14230,14230,14230,0
20230712,164100,9363310490,14230,14230,14230,14230,0
20230712,164000,9363310490,14230,14230,14230,14230,0
20230712,163900,9363310490,14230,14230,14230,14230,0
20230712,163800,9363310490,14230,14230,14230,14230,0
20230712,163700,9363310490,14230,14230,14230,14230,0
20230712,163600,9363310490,14230,14230,14230,14230,0
20230712,163500,9363310490,14230,14230,14230,14230,0
20230712,163400,9363310490,14230,14230,14230,14230,0
20230712,163300,9363310490,14230,14230,14230,14230,0
20230712,163200,9363310490,14230,14230,14230,14230,0
20230712,163100,9363310490,14230,14230,14230,14230,0
20230712,163000,9363310490,14230,14230,14230,14230,0
20230712,162900,9363310490,14230,14230,14230,14230,0
20230712,162800,9363310490,14230,14230,14230,14230,0
20230712,162700,9363310490,14230,14230,14230,14230,0
20230712,162600,9363310490,14230,14230,14230,14230,0
20230712,162500,9363310490,14230,14230,14230,14230,0
20230712,162400,9363310490,14230,14230,14230,14230,21206
20230712,162300,9363310490,14230,14230,14230,14230,0
20230712,162200,9363310490,14230,14230,14230,14230,0
20230712,162100,9363310490,14230,14230,14230,14230,0
20230712,162000,9363310490,14230,14230,14230,14230,0
20230712,161900,9363310490,14230,14230,14230,14230,0
20230712,161800,9363310490,14230,14230,14230,14230,0
20230712,161700,9363310490,14230,14230,14230,14230,0
20230712,161600,9363310490,14230,14230,14230,14230,0
20230712,161500,9363310490,14230,14230,14230,14230,0
20230712,161400,9363310490,14230,14230,14230,14230,0
20230712,161300,9363310490,14230,14230,14230,14230,0
20230712,161200,9363310490,14230,14230,14230,14230,0
20230712,161100,9363310490,14230,14230,14230,14230,0
20230712,161000,9363310490,14230,14230,14230,14230,0
20230712,160900,9363310490,14230,14230,14230,14230,0
20230712,160800,9363310490,14230,14230,14230,14230,0
20230712,160700,9363310490,14230,14230,14230,14230,0
20230712,160600,9363310490,14230,14230,14230,14230,0
20230712,160500,9363310490,14230,14230,14230,14230,0
20230712,160400,9363310490,14230,14230,14230,14230,0
20230712,160300,9363310490,14230,14230,14230,14230,0
20230712,160200,9363310490,14230,14230,14230,14230,0
20230712,160100,9363310490,14230,14230,14230,14230,0
20230712,160000,9363310490,14230,14230,14230,14230,0
20230712,155900,9363310490,14230,14230,14230,14230,0
20230712,155800,9363310490,14230,14230,14230,14230,0
20230712,155700,9363310490,14230,14230,14230,14230,0
20230712,155600,9363310490,14230,14230,14230,14230,0
20230712,155500,9363310490,14230,14230,14230,14230,0
20230712,155400,9363310490,14230,14230,14230,14230,21206
20230712,155300,9363310490,14230,14230,14230,14230,0
20230712,155200,9363310490,14230,14230,14230,14230,0
20230712,155100,9363310490,14230,14230,14230,14230,0
20230712,155000,9363310490,14230,14230,14230,14230,0
20230712,154900,9363310490,14230,14230,14230,14230,0
20230712,154800,9363310490,14230,14230,14230,14230,0
20230712,154700,9363310490,14230,14230,14230,14230,0
20230712,154600,9363310490,14230,14230,14230,14230,0
20230712,154500,9363310490,14230,14230,14230,14230,0
20230712,154400,9363310490,14230,14230,14230,14230,0
20230712,154300,9363310490,14230,14230,14230,14230,0
20230712,154200,9363310490,14230,14230,14230,14230,0
20230712,154100,9363310490,14230,14230,14230,14230,0
20230712,154000,9363310490,14230,14230,14230,14230,0
20230712,153900,9363310490,14230,14230,14230,14230,0
20230712,153800,9363310490,14230,14230,14230,14230,0
20230712,153700,9363310490,14230,14230,14230,14230,0
20230712,153600,9363310490,14230,14230,14230,14230,0
20230712,153500,9363310490,14230,14230,14230,14230,0
20230712,153400,9363310490,14230,14230,14230,14230,0
20230712,153300,9363310490,14230,14230,14230,14230,0
20230712,153200,9363310490,14230,14230,14230,14230,0
20230712,153100,9363310490,14230,14230,14230,14230,0
20230712,153000,9363310490,14230,14230,14230,14230,21206
20230712,152900,9061549110,14210,14210,14210,14210,0
20230712,152800,9061549110,14210,14210,14210,14210,0
20230712,152700,9061549110,14210,14210,14210,14210,0
20230712,152600,9061549110,14210,14210,14210,14210,0
20230712,152500,9061549110,14210,14210,14210,14210,0
20230712,152400,9061549110,14210,14210,14210,14210,0
20230712,152300,9061549110,14210,14210,14210,14210,0
20230712,152200,9061549110,14210,14210,14210,14210,0
20230712,152100,9061549110,14210,14210,14210,14210,0
20230712,152000,9061549110,14210,14210,14210,14210,0
20230712,151900,9061549110,14210,14200,14220,14200,6442
20230712,151800,8970022900,14210,14200,14210,14200,2436
20230712,151700,8935430320,14200,14200,14200,14200,3940
20230712,151600,8879482320,14200,14180,14200,14180,9913
20230712,151500,8738841030,14180,14180,14180,14160,3936
20230712,151400,8683070990,14170,14170,14180,14170,877
20230712,151300,8670641030,14180,14180,14180,14170,890
20230712,151200,8658021980,14180,14180,14180,14170,428
20230712,151100,8651954940,14180,14170,14180,14170,3062
20230712,151000,8608556380,14180,14180,14190,14180,799
20230712,150900,8597225140,14180,14160,14180,14160,1131
20230712,150800,8581193400,14160,14180,14180,14150,4149
20230712,150700,8522444530,14160,14180,14180,14160,1375
20230712,150600,8502958810,14170,14200,14200,14170,3253
20230712,150500,8456802750,14200,14190,14200,14190,1809
20230712,150400,8431124280,14180,14170,14180,14160,861
20230712,150300,8418920460,14170,14160,14170,14160,1526
20230712,150200,8397311710,14150,14140,14150,14140,890
20230712,150100,8384718260,14140,14130,14140,14130,1599
20230712,150000,8362109280,14130,14130,14140,14130,226
20230712,145900,8358915810,14140,14140,14140,14140,744
20230712,145800,8348395650,14140,14150,14150,14130,840
20230712,145700,8336513370,14150,14160,14160,14150,820
20230712,145600,8324907540,14160,14160,14160,14150,280
20230712,145500,8320942790,14160,14140,14170,14140,2522
20230712,145400,8285258360,14130,14130,14130,14130,520
20230712,145300,8277910760,14130,14130,14130,14130,16
20230712,145200,8277684680,14140,14120,14140,14120,1693
20230712,145100,8253766800,14120,14140,14140,14120,1184
20230712,145000,8237032830,14140,14160,14160,14140,618
20230712,144900,8228286320,14160,14170,14170,14160,190
20230712,144800,8225595820,14170,14170,14170,14160,1330
20230712,144700,8206762860,14160,14160,14170,14160,356
20230712,144600,8201721120,14160,14150,14160,14140,901
20230712,144500,8188972260,14150,14140,14150,14140,1537
20230712,144400,8167238360,14140,14140,14140,14130,360
20230712,144300,8162150110,14130,14140,14140,14130,97
20230712,144200,8160779100,14130,14140,14140,14130,593
20230712,144100,8152395700,14130,14130,14140,14120,652
20230712,144000,8143183870,14140,14100,14140,14100,3105
20230712,143900,8099330820,14100,14100,14110,14100,1074
20230712,143800,8084181020,14100,14110,14110,14100,361
20230712,143700,8079087610,14110,14110,14110,14110,50
20230712,143600,8078382110,14110,14110,14110,14090,2019
20230712,143500,8049914610,14120,14120,14120,14120,45
20230712,143400,8049279210,14120,14120,14120,14110,824
20230712,143300,8037649270,14120,14120,14120,14120,115
20230712,143200,8036025470,14120,14100,14120,14100,864
20230712,143100,8023834480,14110,14080,14110,14080,3199
20230712,143000,7978768230,14080,14080,14080,14080,2247
20230712,142900,7947130470,14090,14100,14100,14090,1328
20230712,142800,7928418620,14100,14110,14110,14100,5992
20230712,142700,7843889670,14110,14110,14110,14110,221
20230712,142600,7840771360,14110,14140,14140,14110,2614
20230712,142500,7803869170,14140,14140,14140,14140,22
20230712,142400,7803558090,14140,14130,14140,14130,402
20230712,142300,7797877550,14130,14120,14130,14120,690
20230712,142200,7788133250,14120,14120,14120,14120,1068
20230712,142100,7773053090,14120,14110,14120,14110,115
20230712,142000,7771430280,14110,14110,14120,14110,348
20230712,141900,7766519980,14110,14090,14120,14090,3208
20230712,141800,7721282750,14100,14100,14100,14100,165
20230712,141700,7718956250,14100,14100,14100,14090,1170
20230712,141600,7702460860,14110,14110,14110,14100,258
20230712,141500,7698822090,14110,14110,14110,14100,183
20230712,141400,7696240980,14110,14110,14110,14110,230
20230712,141300,7692995680,14110,14120,14120,14110,147
20230712,141200,7690921310,14120,14120,14120,14120,11
20230712,141100,7690765990,14110,14100,14110,14100,2619
20230712,141000,7653822570,14100,14100,14110,14100,1145
20230712,140900,7637677990,14110,14110,14120,14110,1693
20230712,140800,7613784640,14120,14130,14130,14120,714
20230712,140700,7603699990,14130,14140,14140,14130,313
20230712,140600,7599274380,14140,14150,14160,14120,7924
20230712,140500,7487211670,14150,14180,14190,14150,5728
20230712,140400,7406061790,14190,14200,14200,14190,3302
20230712,140300,7359178040,14210,14210,14210,14200,724
20230712,140200,7348896340,14210,14210,14220,14210,922
20230712,140100,7335793210,14210,14220,14220,14210,1581
20230712,140000,7313321160,14210,14220,14230,14210,926
20230712,135900,7300153160,14230,14220,14230,14220,622
20230712,135800,7291305510,14220,14230,14230,14220,834
20230712,135700,7279442060,14230,14230,14240,14230,1700
20230712,135600,7255250560,14230,14230,14230,14220,1640
20230712,135500,7231913760,14230,14210,14230,14210,4018
20230712,135400,7174755630,14220,14210,14220,14210,299
20230712,135300,7170505840,14220,14210,14220,14200,1256
20230712,135200,7152659830,14200,14210,14210,14200,353
20230712,135100,7147644120,14210,14210,14210,14210,2977
20230712,135000,7105340950,14200,14190,14210,14190,6303
20230712,134900,7015858890,14190,14180,14190,14180,1553
20230712,134800,6993837300,14180,14180,14180,14180,0
20230712,134700,6993837300,14180,14170,14180,14170,327
20230712,134600,6989201460,14180,14170,14180,14170,345
20230712,134500,6984312780,14170,14190,14190,14170,3043
20230712,134400,6941183400,14190,14180,14190,14170,2623
20230712,134300,6903989150,14180,14170,14180,14170,793
20230712,134200,6892752150,14170,14170,14170,14160,123
20230712,134100,6891009990,14170,14160,14170,14160,865
20230712,134000,6878758830,14170,14170,14170,14160,376
20230712,133900,6873433110,14170,14160,14170,14160,882
20230712,133800,6860943160,14160,14160,14160,14150,572
20230712,133700,6852843990,14160,14150,14170,14140,1510
20230712,133600,6831467190,14140,14140,14150,14140,200
20230712,133500,6828638970,14150,14130,14150,14130,2094
20230712,133400,6799041830,14130,14120,14130,14120,417
20230712,133300,6793151640,14130,14120,14130,14120,238
20230712,133200,6789790450,14120,14120,14130,14110,837
20230712,133100,6777974450,14130,14130,14130,14120,1359
20230712,133000,6758778340,14130,14130,14140,14130,50
20230712,132900,6758071770,14130,14140,14140,14130,310
20230712,132800,6753691350,14140,14150,14150,14140,864
20230712,132700,6741474380,14150,14150,14150,14140,65
20230712,132600,6740555160,14140,14140,14150,14140,238
20230712,132500,6737189820,14140,14160,14160,14140,570
20230712,132400,6729125240,14150,14150,14150,14150,93
20230712,132300,6727809290,14140,14150,14150,14140,1023
20230712,132200,6713334070,14140,14140,14140,14130,1026
20230712,132100,6698826610,14140,14130,14140,14130,263
20230712,132000,6695108920,14140,14150,14150,14140,1015
20230712,131900,6680756790,14140,14160,14160,14140,1873
20230712,131800,6654255700,14150,14150,14160,14150,494
20230712,131700,6647261220,14150,14150,14150,14150,73
20230712,131600,6646228270,14160,14150,14160,14150,626
20230712,131500,6637370360,14150,14160,14160,14140,1377
20230712,131400,6617883260,14170,14160,14170,14160,413
20230712,131300,6612032760,14170,14170,14170,14160,461
20230712,131200,6605502070,14170,14170,14180,14170,525
20230712,131100,6598062620,14170,14160,14180,14150,5598
20230712,131000,6518746320,14160,14160,14160,14160,118
20230712,130900,6517075440,14150,14150,14150,14150,621
20230712,130800,6508288290,14150,14150,14160,14140,2031
20230712,130700,6479549880,14150,14160,14160,14140,572
20230712,130600,6471454870,14150,14150,14150,14150,1269
20230712,130500,6453498520,14150,14150,14150,14150,1616
20230712,130400,6430632120,14140,14150,14150,14140,1731
20230712,130300,6406139460,14140,14140,14150,14140,470
20230712,130200,6399491960,14140,14140,14150,14140,732
20230712,130100,6389141090,14140,14140,14150,14140,2215
20230712,130000,6357810470,14140,14130,14140,14130,276
20230712,125900,6353909410,14140,14130,14140,14130,320
20230712,125800,6349387800,14120,14120,14120,14120,1018
20230712,125700,6335013640,14100,14110,14110,14100,633
20230712,125600,6326083310,14100,14100,14110,14090,1374
20230712,125500,6306709450,14090,14100,14100,14090,1110
20230712,125400,6291069280,14100,14110,14110,14100,558
20230712,125300,6283200200,14110,14100,14110,14100,257
20230712,125200,6279574300,14100,14100,14100,14100,31
20230712,125100,6279137200,14100,14090,14100,14090,1172
20230712,125000,6262619410,14090,14080,14090,14080,78
20230712,124900,6261520400,14080,14100,14100,14080,974
20230712,124800,6247797430,14090,14090,14100,14090,1428
20230712,124700,6227667140,14090,14100,14100,14090,1791
20230712,124600,6202425250,14090,14090,14100,14090,132
20230712,124500,6200564830,14100,14100,14100,14100,3
20230712,124400,6200522530,14090,14090,14090,14090,8
20230712,124300,6200409810,14090,14110,14110,14090,1008
20230712,124200,6186195860,14110,14120,14120,14110,899
20230712,124100,6173508960,14140,14140,14140,14110,78
20230712,124000,6172407930,14140,14100,14150,14100,2374
20230712,123900,6138849270,14100,14100,14110,14100,837
20230712,123800,6127045640,14100,14080,14100,14080,2527
20230712,123700,6091459350,14080,14070,14080,14070,276
20230712,123600,6087573810,14080,14070,14080,14070,140
20230712,123500,6085603510,14070,14070,14070,14070,1438
20230712,123400,6065370850,14070,14080,14080,14070,734
20230712,123300,6055036980,14080,14080,14080,14070,596
20230712,123200,6046646530,14080,14070,14080,14070,1090
20230712,123100,6031309330,14080,14060,14080,14060,1316
20230712,123000,6012791380,14060,14070,14070,14060,73
20230712,122900,6011764980,14060,14070,14070,14060,104
20230712,122800,6010302700,14070,14060,14070,14060,673
20230712,122700,6000840300,14050,14070,14070,14050,873
20230712,122600,5988566100,14070,14070,14070,14060,209
20230712,122500,5985627470,14060,14070,14070,14060,407
20230712,122400,5979904440,14070,14070,14070,14060,300
20230712,122300,5975684180,14070,14070,14070,14070,745
20230712,122200,5965202030,14070,14070,14080,14070,42
20230712,122100,5964611010,14070,14070,14070,14070,501
20230712,122000,5957561940,14080,14080,14080,14070,102
20230712,121900,5956126180,14080,14090,14090,14080,582
20230712,121800,5947930360,14090,14090,14090,14090,74
20230712,121700,5946887700,14090,14090,14090,14080,274
20230712,121600,5943027190,14080,14080,14080,14070,257
20230712,121500,5939409150,14070,14060,14070,14060,697
20230712,121400,5929607920,14060,14060,14060,14050,446
20230712,121300,5923339570,14050,14050,14060,14050,1534
20230712,121200,5901773190,14060,14070,14070,14060,689
20230712,121100,5892084250,14070,14070,14070,14070,168
20230712,121000,5889720490,14080,14090,14100,14080,2535
20230712,120900,5854020690,14100,14100,14100,14090,148
20230712,120800,5851935310,14100,14100,14100,14100,173
20230712,120700,5849496010,14100,14100,14100,14100,689
20230712,120600,5839781110,14110,14100,14110,14100,1169
20230712,120500,5823298200,14090,14100,14100,14090,668
20230712,120400,5813883830,14090,14090,14090,14090,277
20230712,120300,5809980900,14080,14080,14080,14080,557
20230712,120200,5802138340,14080,14060,14080,14060,437
20230712,120100,5795989830,14060,14060,14060,14050,1203
20230712,120000,5779075780,14050,14060,14060,14050,84
20230712,115900,5777895320,14050,14050,14060,14050,249
20230712,115800,5774395180,14060,14050,14060,14050,133
20230712,115700,5772526000,14050,14050,14050,14050,7
20230712,115600,5772427650,14050,14060,14060,14050,54
20230712,115500,5771668530,14060,14050,14060,14050,75
20230712,115400,5770614580,14050,14060,14060,14050,14
20230712,115300,5770417760,14060,14050,14060,14050,276
20230712,115200,5766539950,14050,14060,14060,14050,1633
20230712,115100,5743590540,14060,14060,14060,14060,422
20230712,115000,5737657220,14050,14060,14070,14050,1290
20230712,114900,5719519880,14050,14070,14070,14050,2986
20230712,114800,5677515450,14070,14070,14070,14060,963
20230712,114700,5663972040,14070,14070,14070,14070,43
20230712,114600,5663367030,14060,14070,14070,14060,1142
20230712,114500,5647302390,14080,14080,14080,14070,116
20230712,114400,5645669390,14070,14070,14070,14050,1106
20230712,114300,5630109550,14070,14070,14070,14050,4537
20230712,114200,5566305780,14080,14070,14080,14070,2227
20230712,114100,5534952080,14080,14080,14080,14080,1664
20230712,114000,5511522960,14080,14100,14100,14080,189
20230712,113900,5508859940,14090,14100,14110,14090,2041
20230712,113800,5480086000,14110,14110,14120,14110,372
20230712,113700,5474837070,14110,14120,14120,14110,88
20230712,113600,5473595140,14120,14120,14130,14110,606
20230712,113500,5465038400,14130,14130,14130,14120,520
20230712,113400,5457695960,14130,14130,14130,14130,219
20230712,113300,5454601490,14120,14130,14130,14120,263
20230712,113200,5450887660,14120,14130,14130,14120,214
20230712,113100,5447864370,14130,14110,14130,14110,656
20230712,113000,5438602880,14110,14100,14110,14100,317
20230712,112900,5434130030,14110,14100,14110,14100,1287
20230712,112800,5415971930,14100,14110,14110,14100,379
20230712,112700,5410624310,14110,14100,14110,14100,567
20230712,112600,5402624240,14110,14120,14120,14110,171
20230712,112500,5400211410,14120,14130,14130,14120,329
20230712,112400,5395563920,14130,14130,14140,14130,157
20230712,112300,5393344700,14130,14130,14140,14130,238
20230712,112200,5389981070,14130,14110,14150,14110,1178
20230712,112100,5373345300,14100,14120,14140,14100,2812
20230712,112000,5333640070,14120,14110,14120,14110,1783
20230712,111900,5308481930,14090,14090,14100,14090,1845
20230712,111800,5282482680,14080,14090,14090,14080,596
20230712,111700,5274085480,14090,14090,14090,14090,112
20230712,111600,5272507400,14090,14100,14100,14090,179
20230712,111500,5269985280,14090,14100,14100,14090,397
20230712,111400,5264387590,14100,14110,14110,14090,3624
20230712,111300,5213315320,14110,14120,14120,14110,734
20230712,111200,5202957340,14120,14130,14130,14120,718
20230712,111100,5192818320,14120,14140,14180,14120,2437
20230712,111000,5158340380,14140,14120,14140,14120,1691
20230712,110900,5134450620,14130,14140,14150,14130,1703
20230712,110800,5110372930,14150,14160,14160,14150,1359
20230712,110700,5091140560,14160,14180,14180,14160,5184
20230712,110600,5017697340,14180,14190,14190,14180,1102
20230712,110500,5002067580,14190,14180,14190,14180,845
20230712,110400,4990081090,14180,14160,14180,14150,4070
20230712,110300,4932411150,14150,14170,14170,14150,1764
20230712,110200,4907432080,14160,14170,14170,14160,897
20230712,110100,4894721690,14170,14200,14200,14170,3023
20230712,110000,4851846190,14200,14200,14200,14190,792
20230712,105900,4840601600,14200,14190,14210,14180,7453
20230712,105800,4734779770,14180,14160,14190,14160,10497
20230712,105700,4585889280,14160,14110,14160,14110,18470
20230712,105600,4325042870,14110,14070,14110,14070,9584
20230712,105500,4190051220,14060,14050,14060,14050,1141
20230712,105400,4174008770,14050,14050,14050,14050,1097
20230712,105300,4158595920,14040,14050,14050,14040,631
20230712,105200,4149731010,14040,14040,14040,14040,226
20230712,105100,4146557970,14040,14050,14050,14040,155
20230712,105000,4144381660,14050,14050,14050,14050,1804
20230712,104900,4119035460,14050,14050,14050,14040,89
20230712,104800,4117785410,14050,14040,14050,14040,1087
20230712,104700,4102519980,14040,14050,14050,14040,206
20230712,104600,4099626210,14050,14050,14050,14040,287
20230712,104500,4095595020,14050,14050,14060,14040,795
20230712,104400,4084428370,14050,14060,14060,14050,1091
20230712,104300,4069099710,14060,14050,14060,14040,641
20230712,104200,4060093840,14040,14030,14060,14030,3160
20230712,104100,4015713160,14040,14040,14050,14030,3164
20230712,104000,3971296390,14040,14020,14040,14020,907
20230712,103900,3958570220,14020,14040,14040,14020,774
20230712,103800,3947710640,14040,14030,14050,14030,1894
20230712,103700,3921116820,14030,14030,14030,14030,0
20230712,103600,3921116820,14030,14040,14050,14030,558
20230712,103500,3913283910,14030,14050,14050,14030,547
20230712,103400,3905609220,14030,14030,14030,14030,994
20230712,103300,3891663400,14020,14030,14030,14020,1162
20230712,103200,3875369300,14030,14050,14050,14020,1404
20230712,103100,3855666270,14050,14050,14050,14030,2975
20230712,103000,3813873750,14060,14040,14070,14040,2932
20230712,102900,3772654190,14040,14050,14050,14040,930
20230712,102800,3759592980,14050,14070,14070,14050,408
20230712,102700,3753857740,14070,14050,14070,14040,1733
20230712,102600,3729510820,14050,14040,14050,14040,856
20230712,102500,3717489910,14040,14040,14040,14030,697
20230712,102400,3707704800,14050,14040,14050,14030,635
20230712,102300,3698788350,14030,14050,14050,14030,1395
20230712,102200,3679196340,14050,14060,14060,14050,1215
20230712,102100,3662121200,14080,14070,14080,14050,6005
20230712,102000,3577627040,14070,14070,14080,14070,822
20230712,101900,3566061000,14070,14070,14070,14060,1242
20230712,101800,3548587160,14070,14060,14070,14050,402
20230712,101700,3542933820,14070,14050,14070,14050,2156
20230712,101600,3512631020,14050,14040,14050,14040,571
20230712,101500,3504611170,14040,14010,14040,14010,2493
20230712,101400,3469649690,14010,14010,14010,14000,94
20230712,101300,3468332870,14000,14000,14010,14000,1270
20230712,101200,3450552740,14000,14010,14010,14000,284
20230712,101100,3446574370,14010,14020,14020,14010,1236
20230712,101000,3429249140,14020,14020,14020,14010,1393
20230712,100900,3409721410,14010,14040,14050,14010,670
20230712,100800,3400319720,14040,14040,14040,14040,264
20230712,100700,3396613160,14050,14030,14050,14030,2596
20230712,100600,3360157070,14020,14000,14020,14000,2901
20230712,100500,3319512200,14000,14010,14020,14000,216
20230712,100400,3316485420,14010,14000,14020,14000,1723
20230712,100300,3292362560,14010,14010,14030,14010,1192
20230712,100200,3275655100,14010,14000,14010,14000,3482
20230712,100100,3226907080,14000,14000,14000,13990,1172
20230712,100000,3210502210,13990,13980,13990,13970,2139
20230712,095900,3180592530,13980,13990,13990,13970,871
20230712,095800,3168420360,13980,13970,13980,13970,292
20230712,095700,3164339890,13960,13980,13980,13960,1327
20230712,095600,3145801620,13970,13970,13970,13970,604
20230712,095500,3137363740,13960,13960,13960,13950,238
20230712,095400,3134041510,13960,13960,13960,13940,11458
20230712,095300,2974127210,13970,13970,13970,13960,597
20230712,095200,2965787760,13980,13980,13980,13970,1024
20230712,095100,2951482000,13980,13980,13980,13970,886
20230712,095000,2939097620,13980,13970,13980,13960,3006
20230712,094900,2897115290,13970,13980,13980,13960,1918
20230712,094800,2870321780,13970,13970,13980,13970,900
20230712,094700,2857748770,13980,13980,13990,13960,8298
20230712,094600,2741811670,13980,13990,13990,13980,4979
20230712,094500,2672196600,13990,14000,14000,13990,2932
20230712,094400,2631174130,14000,14010,14010,14000,2450
20230712,094300,2596866590,14020,14020,14030,14020,1567
20230712,094200,2574893970,14020,14020,14020,14020,1227
20230712,094100,2557691430,14020,14020,14020,14000,843
20230712,094000,2545876900,14020,14000,14020,14000,672
20230712,093900,2536465140,13990,14060,14060,13990,2026
20230712,093800,2508075990,14060,13980,14060,13980,4733
20230712,093700,2441822820,13980,13980,13980,13960,1081
20230712,093600,2426721410,13980,13980,13990,13970,608
20230712,093500,2418221390,13980,13970,13990,13960,4432
20230712,093400,2356301840,13980,14000,14000,13960,4422
20230712,093300,2294454340,13990,14010,14020,13980,4869
20230712,093200,2226294700,14020,14070,14070,14000,8489
20230712,093100,2107065150,14110,14070,14110,14070,3584
20230712,093000,2056575750,14070,14100,14110,14070,1741
20230712,092900,2032055290,14100,14090,14110,14080,1854
20230712,092800,2005934520,14090,14100,14100,14080,2686
20230712,092700,1968098680,14100,14100,14110,14090,1480
20230712,092600,1947230880,14100,14070,14100,14070,1269
20230712,092500,1929367470,14070,14130,14130,14070,5285
20230712,092400,1854849870,14130,14140,14160,14130,3828
20230712,092300,1800711720,14140,14140,14160,14140,989
20230712,092200,1786722020,14150,14170,14170,14130,3322
20230712,092100,1739734280,14170,14170,14190,14170,5700
20230712,092000,1658921260,14170,14150,14170,14150,1699
20230712,091900,1634866600,14150,14130,14150,14120,2220
20230712,091800,1603483230,14130,14090,14140,14090,1403
20230712,091700,1583669240,14090,14150,14150,14080,4082
20230712,091600,1526045730,14150,14130,14150,14130,780
20230712,091500,1515017200,14130,14090,14130,14070,3854
20230712,091400,1460688910,14090,14120,14130,14090,5871
20230712,091300,1377866960,14130,14130,14140,14110,2334
20230712,091200,1344903160,14110,14120,14150,14100,5697
20230712,091100,1264487580,14130,14170,14170,14120,4460
20230712,091000,1201392920,14170,14160,14180,14150,3050
20230712,090900,1158191420,14150,14180,14210,14140,6333
20230712,090800,1068356220,14180,14160,14190,14160,7049
20230712,090700,968408170,14150,14130,14160,14130,9077
20230712,090600,840026610,14140,14030,14150,14020,25282
20230712,090500,484104780,14020,14030,14030,14010,3872
20230712,090400,429846130,14010,14040,14070,14010,4453
20230712,090300,367313720,14040,13990,14050,13990,5315
20230712,090200,292805460,13980,13970,14010,13970,3094
20230712,090100,249527450,13970,13990,14030,13960,8703
20230712,090000,127684760,14010,14000,14010,13980,9125