KissMeData/034230/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191000,9581524730,14460,14460,14460,14460,7446
20230710,190900,9581524730,14460,14460,14460,14460,0
20230710,190800,9581524730,14460,14460,14460,14460,0
20230710,190700,9581524730,14460,14460,14460,14460,0
20230710,190600,9581524730,14460,14460,14460,14460,0
20230710,190500,9581524730,14460,14460,14460,14460,0
20230710,190400,9581524730,14460,14460,14460,14460,0
20230710,190300,9581524730,14460,14460,14460,14460,0
20230710,190200,9581524730,14460,14460,14460,14460,0
20230710,190100,9581524730,14460,14460,14460,14460,0
20230710,190000,9581524730,14460,14460,14460,14460,0
20230710,185900,9581524730,14460,14460,14460,14460,0
20230710,185800,9581524730,14460,14460,14460,14460,0
20230710,185700,9581524730,14460,14460,14460,14460,0
20230710,185600,9581524730,14460,14460,14460,14460,0
20230710,185500,9581524730,14460,14460,14460,14460,0
20230710,185400,9581524730,14460,14460,14460,14460,0
20230710,185300,9581524730,14460,14460,14460,14460,0
20230710,185200,9581524730,14460,14460,14460,14460,0
20230710,185100,9581524730,14460,14460,14460,14460,0
20230710,185000,9581524730,14460,14460,14460,14460,0
20230710,184900,9581524730,14460,14460,14460,14460,0
20230710,184800,9581524730,14460,14460,14460,14460,0
20230710,184700,9581524730,14460,14460,14460,14460,0
20230710,184600,9581524730,14460,14460,14460,14460,0
20230710,184500,9581524730,14460,14460,14460,14460,0
20230710,184400,9581524730,14460,14460,14460,14460,0
20230710,184300,9581524730,14460,14460,14460,14460,0
20230710,184200,9581524730,14460,14460,14460,14460,0
20230710,184100,9581524730,14460,14460,14460,14460,0
20230710,184000,9581524730,14460,14460,14460,14460,7446
20230710,183900,9581524730,14460,14460,14460,14460,0
20230710,183800,9581524730,14460,14460,14460,14460,0
20230710,183700,9581524730,14460,14460,14460,14460,0
20230710,183600,9581524730,14460,14460,14460,14460,0
20230710,183500,9581524730,14460,14460,14460,14460,0
20230710,183400,9581524730,14460,14460,14460,14460,0
20230710,183300,9581524730,14460,14460,14460,14460,0
20230710,183200,9581524730,14460,14460,14460,14460,0
20230710,183100,9581524730,14460,14460,14460,14460,0
20230710,183000,9581524730,14460,14460,14460,14460,0
20230710,182900,9581524730,14460,14460,14460,14460,0
20230710,182800,9581524730,14460,14460,14460,14460,0
20230710,182700,9581524730,14460,14460,14460,14460,0
20230710,182600,9581524730,14460,14460,14460,14460,0
20230710,182500,9581524730,14460,14460,14460,14460,0
20230710,182400,9581524730,14460,14460,14460,14460,0
20230710,182300,9581524730,14460,14460,14460,14460,0
20230710,182200,9581524730,14460,14460,14460,14460,0
20230710,182100,9581524730,14460,14460,14460,14460,0
20230710,182000,9581524730,14460,14460,14460,14460,0
20230710,181900,9581524730,14460,14460,14460,14460,0
20230710,181800,9581524730,14460,14460,14460,14460,0
20230710,181700,9581524730,14460,14460,14460,14460,0
20230710,181600,9581524730,14460,14460,14460,14460,0
20230710,181500,9581524730,14460,14460,14460,14460,0
20230710,181400,9581524730,14460,14460,14460,14460,0
20230710,181300,9581524730,14460,14460,14460,14460,0
20230710,181200,9581524730,14460,14460,14460,14460,0
20230710,181100,9581524730,14460,14460,14460,14460,0
20230710,181000,9581524730,14460,14460,14460,14460,7446
20230710,180900,9581524730,14460,14460,14460,14460,0
20230710,180800,9581524730,14460,14460,14460,14460,0
20230710,180700,9581524730,14460,14460,14460,14460,0
20230710,180600,9581524730,14460,14460,14460,14460,0
20230710,180500,9581524730,14460,14460,14460,14460,0
20230710,180400,9581524730,14460,14460,14460,14460,0
20230710,180300,9581524730,14460,14460,14460,14460,0
20230710,180200,9581524730,14460,14460,14460,14460,0
20230710,180100,9581524730,14460,14460,14460,14460,0
20230710,180000,9581524730,14460,14460,14460,14460,0
20230710,175900,9581524730,14460,14460,14460,14460,0
20230710,175800,9581524730,14460,14460,14460,14460,0
20230710,175700,9581524730,14460,14460,14460,14460,0
20230710,175600,9581524730,14460,14460,14460,14460,0
20230710,175500,9581524730,14460,14460,14460,14460,0
20230710,175400,9581524730,14460,14460,14460,14460,0
20230710,175300,9581524730,14460,14460,14460,14460,0
20230710,175200,9581524730,14460,14460,14460,14460,0
20230710,175100,9581524730,14460,14460,14460,14460,0
20230710,175000,9581524730,14460,14460,14460,14460,0
20230710,174900,9581524730,14460,14460,14460,14460,0
20230710,174800,9581524730,14460,14460,14460,14460,0
20230710,174700,9581524730,14460,14460,14460,14460,0
20230710,174600,9581524730,14460,14460,14460,14460,0
20230710,174500,9581524730,14460,14460,14460,14460,0
20230710,174400,9581524730,14460,14460,14460,14460,0
20230710,174300,9581524730,14460,14460,14460,14460,0
20230710,174200,9581524730,14460,14460,14460,14460,0
20230710,174100,9581524730,14460,14460,14460,14460,0
20230710,174000,9581524730,14460,14460,14460,14460,7446
20230710,173900,9581524730,14460,14460,14460,14460,0
20230710,173800,9581524730,14460,14460,14460,14460,0
20230710,173700,9581524730,14460,14460,14460,14460,0
20230710,173600,9581524730,14460,14460,14460,14460,0
20230710,173500,9581524730,14460,14460,14460,14460,0
20230710,173400,9581524730,14460,14460,14460,14460,0
20230710,173300,9581524730,14460,14460,14460,14460,0
20230710,173200,9581524730,14460,14460,14460,14460,0
20230710,173100,9581524730,14460,14460,14460,14460,0
20230710,173000,9581524730,14460,14460,14460,14460,0
20230710,172900,9581524730,14460,14460,14460,14460,0
20230710,172800,9581524730,14460,14460,14460,14460,0
20230710,172700,9581524730,14460,14460,14460,14460,0
20230710,172600,9581524730,14460,14460,14460,14460,0
20230710,172500,9581524730,14460,14460,14460,14460,0
20230710,172400,9581524730,14460,14460,14460,14460,0
20230710,172300,9581524730,14460,14460,14460,14460,0
20230710,172200,9581524730,14460,14460,14460,14460,0
20230710,172100,9581524730,14460,14460,14460,14460,0
20230710,172000,9581524730,14460,14460,14460,14460,0
20230710,171900,9581524730,14460,14460,14460,14460,0
20230710,171800,9581524730,14460,14460,14460,14460,0
20230710,171700,9581524730,14460,14460,14460,14460,0
20230710,171600,9581524730,14460,14460,14460,14460,0
20230710,171500,9581524730,14460,14460,14460,14460,0
20230710,171400,9581524730,14460,14460,14460,14460,0
20230710,171300,9581524730,14460,14460,14460,14460,0
20230710,171200,9581524730,14460,14460,14460,14460,0
20230710,171100,9581524730,14460,14460,14460,14460,0
20230710,171000,9581524730,14460,14460,14460,14460,7446
20230710,170900,9581524730,14460,14460,14460,14460,0
20230710,170800,9581524730,14460,14460,14460,14460,0
20230710,170700,9581524730,14460,14460,14460,14460,0
20230710,170600,9581524730,14460,14460,14460,14460,0
20230710,170500,9581524730,14460,14460,14460,14460,0
20230710,170400,9581524730,14460,14460,14460,14460,0
20230710,170300,9581524730,14460,14460,14460,14460,0
20230710,170200,9581524730,14460,14460,14460,14460,0
20230710,170100,9581524730,14460,14460,14460,14460,0
20230710,170000,9581524730,14460,14460,14460,14460,0
20230710,165900,9581524730,14460,14460,14460,14460,0
20230710,165800,9581524730,14460,14460,14460,14460,0
20230710,165700,9581524730,14460,14460,14460,14460,0
20230710,165600,9581524730,14460,14460,14460,14460,0
20230710,165500,9581524730,14460,14460,14460,14460,0
20230710,165400,9581524730,14460,14460,14460,14460,0
20230710,165300,9581524730,14460,14460,14460,14460,0
20230710,165200,9581524730,14460,14460,14460,14460,0
20230710,165100,9581524730,14460,14460,14460,14460,0
20230710,165000,9581524730,14460,14460,14460,14460,0
20230710,164900,9581524730,14460,14460,14460,14460,0
20230710,164800,9581524730,14460,14460,14460,14460,0
20230710,164700,9581524730,14460,14460,14460,14460,0
20230710,164600,9581524730,14460,14460,14460,14460,0
20230710,164500,9581524730,14460,14460,14460,14460,0
20230710,164400,9581524730,14460,14460,14460,14460,0
20230710,164300,9581524730,14460,14460,14460,14460,0
20230710,164200,9581524730,14460,14460,14460,14460,0
20230710,164100,9581524730,14460,14460,14460,14460,0
20230710,164000,9581524730,14460,14460,14460,14460,7446
20230710,163900,9581524730,14460,14460,14460,14460,0
20230710,163800,9581524730,14460,14460,14460,14460,0
20230710,163700,9581524730,14460,14460,14460,14460,0
20230710,163600,9581524730,14460,14460,14460,14460,0
20230710,163500,9581524730,14460,14460,14460,14460,0
20230710,163400,9581524730,14460,14460,14460,14460,0
20230710,163300,9581524730,14460,14460,14460,14460,0
20230710,163200,9581524730,14460,14460,14460,14460,0
20230710,163100,9581524730,14460,14460,14460,14460,0
20230710,163000,9581524730,14460,14460,14460,14460,0
20230710,162900,9581524730,14460,14460,14460,14460,0
20230710,162800,9581524730,14460,14460,14460,14460,0
20230710,162700,9581524730,14460,14460,14460,14460,0
20230710,162600,9581524730,14460,14460,14460,14460,0
20230710,162500,9581524730,14460,14460,14460,14460,0
20230710,162400,9581524730,14460,14460,14460,14460,0
20230710,162300,9581524730,14460,14460,14460,14460,0
20230710,162200,9581524730,14460,14460,14460,14460,0
20230710,162100,9581524730,14460,14460,14460,14460,0
20230710,162000,9581524730,14460,14460,14460,14460,0
20230710,161900,9581524730,14460,14460,14460,14460,0
20230710,161800,9581524730,14460,14460,14460,14460,0
20230710,161700,9581524730,14460,14460,14460,14460,0
20230710,161600,9581524730,14460,14460,14460,14460,0
20230710,161500,9581524730,14460,14460,14460,14460,0
20230710,161400,9581524730,14460,14460,14460,14460,0
20230710,161300,9581524730,14460,14460,14460,14460,0
20230710,161200,9581524730,14460,14460,14460,14460,0
20230710,161100,9581524730,14460,14460,14460,14460,0
20230710,161000,9581524730,14460,14460,14460,14460,7446
20230710,160900,9581524730,14460,14460,14460,14460,0
20230710,160800,9581524730,14460,14460,14460,14460,0
20230710,160700,9581524730,14460,14460,14460,14460,0
20230710,160600,9581524730,14460,14460,14460,14460,0
20230710,160500,9581524730,14460,14460,14460,14460,0
20230710,160400,9581524730,14460,14460,14460,14460,0
20230710,160300,9581524730,14460,14460,14460,14460,0
20230710,160200,9581524730,14460,14460,14460,14460,0
20230710,160100,9581524730,14460,14460,14460,14460,0
20230710,160000,9581524730,14460,14460,14460,14460,0
20230710,155900,9581524730,14460,14460,14460,14460,0
20230710,155800,9581524730,14460,14460,14460,14460,0
20230710,155700,9581524730,14460,14460,14460,14460,0
20230710,155600,9581524730,14460,14460,14460,14460,0
20230710,155500,9581524730,14460,14460,14460,14460,0
20230710,155400,9581524730,14460,14460,14460,14460,0
20230710,155300,9581524730,14460,14460,14460,14460,0
20230710,155200,9581524730,14460,14460,14460,14460,0
20230710,155100,9581524730,14460,14460,14460,14460,0
20230710,155000,9581524730,14460,14460,14460,14460,0
20230710,154900,9581524730,14460,14460,14460,14460,0
20230710,154800,9581524730,14460,14460,14460,14460,0
20230710,154700,9581524730,14460,14460,14460,14460,0
20230710,154600,9581524730,14460,14460,14460,14460,0
20230710,154500,9581524730,14460,14460,14460,14460,0
20230710,154400,9581524730,14460,14460,14460,14460,0
20230710,154300,9581524730,14460,14460,14460,14460,0
20230710,154200,9581524730,14460,14460,14460,14460,0
20230710,154100,9581524730,14460,14460,14460,14460,0
20230710,154000,9581524730,14460,14460,14460,14460,7446
20230710,153900,9581524730,14460,14460,14460,14460,0
20230710,153800,9581524730,14460,14460,14460,14460,0
20230710,153700,9581524730,14460,14460,14460,14460,0
20230710,153600,9581524730,14460,14460,14460,14460,0
20230710,153500,9581524730,14460,14460,14460,14460,0
20230710,153400,9581524730,14460,14460,14460,14460,0
20230710,153300,9581524730,14460,14460,14460,14460,0
20230710,153200,9581524730,14460,14460,14460,14460,0
20230710,153100,9581524730,14460,14460,14460,14460,0
20230710,153000,9581524730,14460,14460,14460,14460,7446
20230710,152900,9473855570,14460,14460,14460,14460,0
20230710,152800,9473855570,14460,14460,14460,14460,0
20230710,152700,9473855570,14460,14460,14460,14460,0
20230710,152600,9473855570,14460,14460,14460,14460,0
20230710,152500,9473855570,14460,14460,14460,14460,0
20230710,152400,9473855570,14460,14460,14460,14460,0
20230710,152300,9473855570,14460,14460,14460,14460,0
20230710,152200,9473855570,14460,14460,14460,14460,0
20230710,152100,9473855570,14460,14460,14460,14460,0
20230710,152000,9473855570,14460,14460,14460,14460,0
20230710,151900,9473855570,14460,14450,14460,14440,294
20230710,151800,9469607970,14450,14440,14450,14440,274
20230710,151700,9465649950,14450,14450,14450,14440,1379
20230710,151600,9445733730,14450,14440,14450,14440,517
20230710,151500,9438267660,14450,14450,14460,14440,4701
20230710,151400,9370377470,14450,14460,14460,14440,69
20230710,151300,9369380740,14460,14450,14460,14440,2012
20230710,151200,9340308830,14450,14450,14450,14440,756
20230710,151100,9329387580,14440,14450,14450,14440,1811
20230710,151000,9303228640,14450,14450,14450,14440,1136
20230710,150900,9286814860,14460,14450,14460,14450,2112
20230710,150800,9256294570,14460,14450,14460,14450,384
20230710,150700,9250745480,14460,14460,14460,14450,869
20230710,150600,9238180070,14460,14470,14470,14460,79
20230710,150500,9237037310,14470,14460,14470,14460,181
20230710,150400,9234419410,14470,14450,14470,14450,892
20230710,150300,9221521860,14460,14460,14460,14450,709
20230710,150200,9211272740,14460,14470,14470,14450,5628
20230710,150100,9129897230,14460,14470,14470,14460,131
20230710,150000,9128002840,14460,14480,14480,14460,1581
20230710,145900,9105126030,14470,14470,14480,14470,4393
20230710,145800,9041557920,14480,14480,14480,14470,385
20230710,145700,9035984440,14470,14470,14480,14470,977
20230710,145600,9021846270,14480,14470,14480,14470,259
20230710,145500,9018096130,14470,14470,14480,14470,802
20230710,145400,9006488650,14480,14470,14480,14470,1272
20230710,145300,8988081310,14480,14470,14480,14470,1866
20230710,145200,8961066240,14470,14480,14480,14470,257
20230710,145100,8957345060,14490,14470,14490,14470,2228
20230710,145000,8925094960,14480,14480,14480,14470,2120
20230710,144900,8894413300,14470,14480,14480,14470,1732
20230710,144800,8869345750,14480,14480,14480,14470,1295
20230710,144700,8850598710,14510,14480,14510,14470,2247
20230710,144600,8818049880,14490,14490,14500,14490,411
20230710,144500,8812093160,14490,14480,14500,14470,985
20230710,144400,8797826660,14480,14480,14490,14480,651
20230710,144300,8788398920,14480,14480,14490,14470,1374
20230710,144200,8768498400,14480,14480,14490,14480,9593
20230710,144100,8629509200,14480,14510,14520,14480,9514
20230710,144000,8491572290,14520,14520,14530,14510,1670
20230710,143900,8467333940,14530,14530,14530,14520,1230
20230710,143800,8449473570,14520,14540,14540,14520,2691
20230710,143700,8410385440,14530,14540,14550,14530,1963
20230710,143600,8381854450,14530,14550,14550,14530,1415
20230710,143500,8361280180,14540,14540,14550,14530,1149
20230710,143400,8344574150,14540,14550,14550,14540,1504
20230710,143300,8322699470,14540,14540,14550,14540,346
20230710,143200,8317668310,14560,14540,14560,14530,938
20230710,143100,8304025690,14540,14550,14550,14520,1513
20230710,143000,8282029720,14540,14550,14560,14540,827
20230710,142900,8269998560,14560,14550,14560,14550,436
20230710,142800,8263653330,14550,14560,14560,14550,1880
20230710,142700,8236293450,14570,14570,14570,14560,361
20230710,142600,8231035840,14570,14570,14580,14560,1838
20230710,142500,8204255850,14560,14570,14570,14560,1258
20230710,142400,8185932460,14560,14560,14570,14550,474
20230710,142300,8179028170,14560,14560,14570,14550,1411
20230710,142200,8158484950,14570,14580,14580,14560,168
20230710,142100,8156037060,14580,14580,14580,14570,264
20230710,142000,8152189070,14570,14570,14580,14570,746
20230710,141900,8141318610,14580,14570,14580,14570,141
20230710,141800,8139263630,14580,14590,14590,14570,460
20230710,141700,8132557100,14580,14580,14590,14580,1339
20230710,141600,8113034440,14580,14570,14580,14570,886
20230710,141500,8100124180,14570,14560,14570,14550,2588
20230710,141400,8062431900,14560,14560,14560,14550,284
20230710,141300,8058298050,14550,14590,14590,14550,9639
20230710,141200,7917849880,14580,14580,14590,14580,508
20230710,141100,7910441550,14590,14590,14600,14580,767
20230710,141000,7899250670,14590,14590,14600,14570,1763
20230710,140900,7873518610,14590,14590,14590,14570,738
20230710,140800,7862758890,14590,14580,14600,14570,2238
20230710,140700,7830111840,14580,14590,14590,14570,648
20230710,140600,7820666720,14590,14580,14590,14580,649
20230710,140500,7811202890,14590,14590,14590,14580,715
20230710,140400,7800771340,14590,14590,14600,14590,450
20230710,140300,7794205520,14590,14600,14600,14590,929
20230710,140200,7780649000,14600,14600,14610,14590,4096
20230710,140100,7720881110,14600,14600,14610,14590,390
20230710,140000,7715185600,14590,14580,14610,14570,4434
20230710,135900,7650539920,14560,14580,14580,14560,1153
20230710,135800,7633744250,14570,14570,14570,14560,1499
20230710,135700,7611903910,14570,14580,14580,14560,1654
20230710,135600,7587805020,14580,14590,14600,14580,3726
20230710,135500,7533447680,14590,14590,14590,14580,444
20230710,135400,7526971310,14600,14610,14610,14580,2071
20230710,135300,7496754590,14610,14610,14620,14600,1254
20230710,135200,7478442530,14620,14620,14620,14610,336
20230710,135100,7473531080,14620,14630,14630,14610,902
20230710,135000,7460346500,14620,14640,14640,14620,711
20230710,134900,7449944610,14640,14630,14640,14620,999
20230710,134800,7435327850,14640,14630,14640,14630,464
20230710,134700,7428539120,14630,14630,14640,14630,346
20230710,134600,7423476660,14630,14650,14650,14630,2016
20230710,134500,7393961010,14640,14630,14650,14630,602
20230710,134400,7385144020,14630,14670,14670,14630,3667
20230710,134300,7331384510,14660,14630,14670,14620,6676
20230710,134200,7233603070,14630,14640,14650,14620,784
20230710,134100,7222134480,14630,14630,14650,14620,4855
20230710,134000,7151051140,14640,14630,14640,14610,2643
20230710,133900,7112388520,14620,14630,14630,14620,1426
20230710,133800,7091527360,14620,14620,14630,14620,493
20230710,133700,7084318470,14620,14620,14620,14610,1782
20230710,133600,7058269940,14630,14620,14630,14610,861
20230710,133500,7045682420,14610,14630,14630,14610,1581
20230710,133400,7022556290,14630,14630,14640,14600,5457
20230710,133300,6942693750,14620,14600,14620,14600,1927
20230710,133200,6914537120,14600,14600,14610,14580,2113
20230710,133100,6883705150,14600,14620,14620,14590,5199
20230710,133000,6807770480,14620,14630,14630,14620,1822
20230710,132900,6781119300,14620,14630,14630,14620,1175
20230710,132800,6763939040,14620,14620,14620,14610,1719
20230710,132700,6738807630,14620,14640,14640,14620,959
20230710,132600,6724773050,14620,14630,14640,14620,525
20230710,132500,6717091720,14630,14620,14640,14620,2116
20230710,132400,6686132870,14620,14640,14640,14610,1789
20230710,132300,6659959320,14640,14640,14640,14630,623
20230710,132200,6650840230,14640,14640,14650,14630,2690
20230710,132100,6611457330,14640,14640,14640,14630,3141
20230710,132000,6565473630,14640,14610,14640,14610,3517
20230710,131900,6514025910,14610,14630,14630,14610,2293
20230710,131800,6480485860,14630,14610,14630,14610,445
20230710,131700,6473979090,14620,14620,14630,14620,1415
20230710,131600,6453286540,14630,14600,14640,14600,5271
20230710,131500,6376211610,14610,14600,14610,14590,2401
20230710,131400,6341162290,14600,14600,14600,14590,1130
20230710,131300,6324670150,14600,14610,14610,14590,3884
20230710,131200,6267965170,14610,14610,14620,14600,3495
20230710,131100,6216899590,14610,14590,14610,14590,7506
20230710,131000,6107307260,14600,14600,14600,14580,5564
20230710,130900,6026103390,14600,14530,14600,14530,27267
20230710,130800,5629175330,14530,14530,14540,14530,3529
20230710,130700,5577897210,14530,14530,14540,14530,2758
20230710,130600,5537822910,14520,14510,14530,14510,2069
20230710,130500,5507779280,14510,14500,14520,14490,8355
20230710,130400,5386616620,14490,14500,14500,14490,859
20230710,130300,5374167020,14500,14500,14500,14490,2491
20230710,130200,5338047830,14490,14490,14500,14490,1331
20230710,130100,5318753990,14490,14490,14500,14490,1217
20230710,130000,5301116610,14490,14480,14490,14480,3759
20230710,125900,5246654630,14480,14480,14490,14470,3000
20230710,125800,5203214820,14470,14470,14480,14470,639
20230710,125700,5193967520,14470,14480,14480,14470,369
20230710,125600,5188627090,14470,14460,14480,14450,1221
20230710,125500,5170958600,14460,14450,14470,14450,907
20230710,125400,5157840670,14470,14450,14470,14450,659
20230710,125300,5148308260,14450,14470,14470,14450,783
20230710,125200,5136983670,14470,14470,14470,14460,957
20230710,125100,5123136050,14470,14460,14470,14460,561
20230710,125000,5115019620,14460,14470,14470,14460,1205
20230710,124900,5097593310,14470,14480,14480,14460,508
20230710,124800,5090241310,14480,14470,14480,14460,5575
20230710,124700,5009560300,14460,14470,14470,14460,1708
20230710,124600,4984850850,14460,14450,14460,14450,1752
20230710,124500,4959517430,14450,14450,14460,14450,1322
20230710,124400,4940409490,14450,14450,14460,14450,594
20230710,124300,4931825140,14450,14460,14460,14450,720
20230710,124200,4921420860,14460,14460,14460,14450,238
20230710,124100,4917979640,14460,14460,14460,14460,1021
20230710,124000,4903215980,14470,14450,14470,14450,83
20230710,123900,4902016050,14460,14460,14470,14460,627
20230710,123800,4892948660,14450,14440,14460,14440,1476
20230710,123700,4871611290,14440,14460,14460,14440,885
20230710,123600,4858816430,14460,14460,14460,14440,1203
20230710,123500,4841429050,14450,14450,14460,14450,564
20230710,123400,4833278250,14450,14460,14460,14450,160
20230710,123300,4830965460,14460,14460,14470,14450,913
20230710,123200,4817765420,14470,14450,14470,14430,6290
20230710,123100,4726837650,14440,14430,14440,14430,4379
20230710,123000,4663623650,14430,14420,14430,14410,209
20230710,122900,4660609450,14420,14410,14430,14410,1252
20230710,122800,4642564920,14420,14430,14430,14410,1096
20230710,122700,4626767120,14410,14420,14440,14410,1279
20230710,122600,4608314360,14420,14430,14430,14420,2342
20230710,122500,4574537040,14420,14430,14430,14420,203
20230710,122400,4571608690,14430,14430,14440,14420,673
20230710,122300,4561896700,14430,14450,14450,14430,377
20230710,122200,4556454120,14430,14450,14450,14430,232
20230710,122100,4553103520,14440,14440,14440,14430,2276
20230710,122000,4520243290,14430,14430,14440,14430,1436
20230710,121900,4499511850,14440,14440,14440,14420,801
20230710,121800,4487951430,14430,14430,14440,14420,1739
20230710,121700,4462851730,14410,14430,14430,14410,3792
20230710,121600,4408135480,14430,14420,14430,14400,1621
20230710,121500,4384760260,14410,14400,14410,14400,1589
20230710,121400,4361863070,14400,14410,14410,14390,731
20230710,121300,4351334870,14400,14380,14410,14380,3770
20230710,121200,4297045920,14380,14400,14400,14380,736
20230710,121100,4286448200,14400,14380,14400,14380,4934
20230710,121000,4215449860,14380,14360,14380,14360,151
20230710,120900,4213279500,14360,14380,14380,14360,99
20230710,120800,4211855940,14380,14380,14380,14360,952
20230710,120700,4198166760,14370,14370,14370,14370,553
20230710,120600,4190220150,14360,14380,14380,14360,1555
20230710,120500,4167888450,14370,14370,14370,14370,673
20230710,120400,4158217440,14370,14370,14370,14360,578
20230710,120300,4149912790,14370,14390,14390,14370,1092
20230710,120200,4134217810,14380,14380,14380,14370,893
20230710,120100,4121377000,14380,14370,14390,14370,234
20230710,120000,4118012340,14380,14370,14380,14370,737
20230710,115900,4107418440,14370,14360,14370,14360,1014
20230710,115800,4092851800,14370,14360,14370,14360,611
20230710,115700,4084075950,14370,14370,14380,14370,396
20230710,115600,4078384460,14370,14380,14380,14370,142
20230710,115500,4076343000,14380,14360,14380,14360,997
20230710,115400,4062023950,14370,14380,14380,14370,1689
20230710,115300,4037751950,14370,14380,14380,14370,1273
20230710,115200,4019446230,14370,14380,14380,14370,883
20230710,115100,4006756340,14380,14380,14380,14380,107
20230710,115000,4005217680,14370,14380,14380,14370,458
20230710,114900,3998635200,14370,14380,14380,14370,1448
20230710,114800,3977826180,14380,14380,14380,14370,610
20230710,114700,3969055210,14380,14370,14380,14370,996
20230710,114600,3954739160,14370,14370,14380,14370,184
20230710,114500,3952093710,14370,14370,14370,14370,0
20230710,114400,3952093710,14370,14360,14380,14360,1997
20230710,114300,3923396050,14370,14370,14370,14360,186
20230710,114200,3920723580,14360,14380,14380,14360,313
20230710,114100,3916226720,14370,14380,14380,14370,154
20230710,114000,3914012790,14370,14370,14380,14370,598
20230710,113900,3905418530,14370,14370,14370,14370,5
20230710,113800,3905346680,14370,14370,14380,14370,453
20230710,113700,3898836110,14370,14370,14380,14370,1384
20230710,113600,3878946590,14370,14380,14380,14370,46
20230710,113500,3878285510,14380,14370,14380,14370,852
20230710,113400,3866038270,14370,14370,14380,14370,200
20230710,113300,3863163300,14380,14370,14380,14370,3
20230710,113200,3863120170,14370,14370,14380,14370,623
20230710,113100,3854162570,14370,14380,14380,14370,350
20230710,113000,3849131720,14370,14390,14390,14370,1869
20230710,112900,3822241390,14390,14380,14390,14380,147
20230710,112800,3820126110,14380,14380,14380,14370,529
20230710,112700,3812519460,14370,14380,14380,14370,1947
20230710,112600,3784527030,14380,14370,14380,14370,1073
20230710,112500,3769106030,14370,14380,14380,14360,643
20230710,112400,3759865620,14370,14370,14380,14370,450
20230710,112300,3753398620,14370,14370,14380,14360,4171
20230710,112200,3693466470,14360,14360,14370,14350,405
20230710,112100,3687647840,14360,14360,14360,14360,368
20230710,112000,3682363360,14360,14360,14360,14350,1109
20230710,111900,3666442780,14360,14360,14360,14360,449
20230710,111800,3659995140,14350,14360,14360,14350,1228
20230710,111700,3642361610,14360,14350,14360,14340,3713
20230710,111600,3589069040,14330,14340,14350,14330,1499
20230710,111500,3567576540,14340,14330,14340,14330,531
20230710,111400,3559966270,14340,14330,14340,14330,604
20230710,111300,3551308730,14330,14310,14330,14310,2722
20230710,111200,3512328280,14310,14320,14320,14310,577
20230710,111100,3504067420,14320,14320,14320,14320,193
20230710,111000,3501303660,14310,14320,14330,14310,1488
20230710,110900,3479985760,14330,14330,14330,14320,149
20230710,110800,3477850600,14320,14330,14330,14320,1910
20230710,110700,3450486320,14330,14320,14340,14320,1236
20230710,110600,3432779200,14310,14320,14330,14310,1184
20230710,110500,3415823730,14310,14320,14330,14310,3665
20230710,110400,3363344650,14320,14320,14320,14320,40
20230710,110300,3362771850,14320,14330,14330,14320,2917
20230710,110200,3320977240,14320,14330,14330,14320,1275
20230710,110100,3302706910,14330,14330,14330,14320,596
20230710,110000,3294171210,14330,14330,14330,14320,545
20230710,105900,3286362360,14330,14330,14330,14330,163
20230710,105800,3284026570,14330,14330,14330,14320,530
20230710,105700,3276436860,14330,14320,14330,14320,233
20230710,105600,3273099210,14320,14310,14320,14310,781
20230710,105500,3261922090,14310,14300,14310,14300,11
20230710,105400,3261764690,14310,14300,14310,14300,157
20230710,105300,3259518520,14300,14320,14330,14300,340
20230710,105200,3254652460,14330,14320,14330,14320,45
20230710,105100,3254007990,14320,14310,14320,14300,487
20230710,105000,3247042470,14310,14320,14320,14310,383
20230710,104900,3241558980,14310,14290,14310,14290,732
20230710,104800,3231096400,14290,14290,14290,14290,305
20230710,104700,3226737950,14290,14290,14290,14290,217
20230710,104600,3223637020,14270,14260,14270,14250,1190
20230710,104500,3206667820,14260,14260,14260,14260,1543
20230710,104400,3184664640,14260,14270,14270,14260,110
20230710,104300,3183095940,14270,14270,14270,14270,97
20230710,104200,3181711750,14270,14270,14280,14270,500
20230710,104100,3174575760,14280,14270,14280,14270,687
20230710,104000,3164772250,14280,14280,14280,14270,101
20230710,103900,3163329980,14270,14280,14280,14270,841
20230710,103800,3151324830,14270,14280,14280,14270,1614
20230710,103700,3128292350,14280,14280,14280,14280,123
20230710,103600,3126535910,14280,14270,14280,14270,302
20230710,103500,3122224400,14270,14280,14280,14270,991
20230710,103400,3108072970,14280,14320,14320,14280,963
20230710,103300,3094304240,14310,14320,14320,14310,182
20230710,103200,3091698750,14310,14320,14320,14310,5
20230710,103100,3091627190,14320,14310,14330,14310,501
20230710,103000,3084451930,14320,14330,14330,14320,2458
20230710,102900,3049251100,14330,14330,14330,14330,91
20230710,102800,3047947070,14330,14320,14330,14320,3097
20230710,102700,3003568970,14320,14310,14320,14310,126
20230710,102600,3001764890,14330,14300,14330,14300,3217
20230710,102500,2955687730,14300,14280,14300,14280,1970
20230710,102400,2927554200,14280,14280,14280,14270,384
20230710,102300,2922072480,14280,14280,14280,14270,416
20230710,102200,2916132450,14280,14280,14280,14270,197
20230710,102100,2913320290,14280,14270,14280,14270,142
20230710,102000,2911292940,14280,14270,14280,14270,972
20230710,101900,2897414780,14280,14280,14280,14280,121
20230710,101800,2895686900,14280,14260,14280,14260,654
20230710,101700,2886354370,14260,14260,14260,14260,3233
20230710,101600,2840251790,14270,14270,14270,14260,432
20230710,101500,2834089960,14260,14250,14260,14250,7011
20230710,101400,2734183000,14250,14250,14250,14240,685
20230710,101300,2724425300,14250,14260,14270,14240,13216
20230710,101200,2536013750,14260,14290,14290,14260,8332
20230710,101100,2417105530,14300,14300,14300,14290,1696
20230710,101000,2392854730,14320,14320,14320,14320,92
20230710,100900,2391537290,14310,14300,14310,14300,1066
20230710,100800,2376293250,14310,14320,14320,14300,1469
20230710,100700,2355269560,14320,14320,14320,14320,425
20230710,100600,2349183560,14320,14320,14330,14320,1265
20230710,100500,2331067060,14330,14330,14330,14320,222
20230710,100400,2327885850,14330,14330,14330,14320,519
20230710,100300,2320451680,14330,14320,14330,14320,12
20230710,100200,2320279830,14310,14310,14310,14300,484
20230710,100100,2313354390,14310,14300,14320,14300,1465
20230710,100000,2292388400,14300,14300,14300,14300,66
20230710,095900,2291444600,14300,14300,14300,14300,274
20230710,095800,2287526400,14300,14300,14310,14300,413
20230710,095700,2281618610,14300,14300,14300,14290,1764
20230710,095600,2256394750,14300,14290,14300,14290,221
20230710,095500,2253235100,14300,14290,14300,14290,738
20230710,095400,2242687930,14290,14310,14310,14290,2309
20230710,095300,2209684020,14300,14310,14310,14290,3348
20230710,095200,2161805990,14310,14310,14310,14310,26
20230710,095100,2161433930,14300,14280,14300,14280,1584
20230710,095000,2138804200,14280,14270,14280,14270,345
20230710,094900,2133881040,14290,14290,14290,14290,50
20230710,094800,2133166540,14290,14290,14290,14290,70
20230710,094700,2132166240,14290,14290,14290,14280,2655
20230710,094600,2094232140,14300,14300,14300,14300,3329
20230710,094500,2046627440,14300,14320,14320,14300,986
20230710,094400,2032521500,14310,14280,14310,14280,4226
20230710,094300,1972058150,14270,14250,14270,14250,198
20230710,094200,1969235460,14260,14250,14260,14250,903
20230710,094100,1956367300,14250,14250,14250,14230,1908
20230710,094000,1929212980,14250,14220,14250,14210,1049
20230710,093900,1914296180,14220,14240,14240,14220,2284
20230710,093800,1881810760,14230,14230,14240,14220,2271
20230710,093700,1849494860,14230,14220,14230,14210,819
20230710,093600,1837847560,14220,14230,14230,14210,4158
20230710,093500,1778727960,14230,14230,14240,14230,660
20230710,093400,1769336040,14230,14230,14240,14230,537
20230710,093300,1761694370,14230,14260,14290,14200,7616
20230710,093200,1653389290,14260,14230,14260,14210,3325
20230710,093100,1606095680,14230,14240,14240,14220,1752
20230710,093000,1581169270,14230,14270,14270,14230,4938
20230710,092900,1510763090,14260,14270,14270,14260,2279
20230710,092800,1478249420,14280,14290,14290,14270,1716
20230710,092700,1453744760,14290,14310,14310,14290,1450
20230710,092600,1433008630,14310,14300,14310,14290,1587
20230710,092500,1410314620,14300,14320,14320,14300,4510
20230710,092400,1345797390,14320,14320,14320,14310,963
20230710,092300,1332012320,14320,14370,14370,14320,6400
20230710,092200,1240195850,14370,14380,14380,14370,718
20230710,092100,1229877070,14370,14380,14380,14370,1014
20230710,092000,1215300440,14370,14370,14390,14360,1373
20230710,091900,1195574850,14370,14420,14420,14370,2266
20230710,091800,1162949630,14410,14400,14410,14350,2918
20230710,091700,1120961890,14380,14350,14400,14350,2347
20230710,091600,1087259710,14350,14340,14360,14340,3641
20230710,091500,1035045650,14340,14380,14390,14340,14994
20230710,091400,819787610,14380,14390,14390,14380,1923
20230710,091300,792124960,14400,14400,14400,14390,1925
20230710,091200,764406620,14400,14400,14420,14390,3341
20230710,091100,716288060,14400,14420,14420,14400,1825
20230710,091000,689989470,14420,14390,14420,14390,1325
20230710,090900,670899650,14400,14440,14450,14380,6199
20230710,090800,581513110,14450,14430,14470,14410,9305
20230710,090700,447112640,14420,14360,14420,14360,5058
20230710,090600,374344370,14360,14390,14390,14360,2869
20230710,090500,333103780,14390,14430,14430,14380,5324
20230710,090400,256411120,14430,14420,14430,14420,1586
20230710,090300,233537830,14410,14420,14420,14410,1159
20230710,090200,216829680,14410,14410,14430,14410,2213
20230710,090100,184925170,14420,14410,14420,14390,1444
20230710,090000,164117680,14410,14430,14440,14370,11385