KissMeData/034230/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191200,11919560910,14610,14610,14610,14610,90294
20230713,191100,11919560910,14610,14610,14610,14610,0
20230713,191000,11919560910,14610,14610,14610,14610,0
20230713,190900,11919560910,14610,14610,14610,14610,0
20230713,190800,11919560910,14610,14610,14610,14610,0
20230713,190700,11919560910,14610,14610,14610,14610,0
20230713,190600,11919560910,14610,14610,14610,14610,0
20230713,190500,11919560910,14610,14610,14610,14610,0
20230713,190400,11919560910,14610,14610,14610,14610,0
20230713,190300,11919560910,14610,14610,14610,14610,0
20230713,190200,11919560910,14610,14610,14610,14610,0
20230713,190100,11919560910,14610,14610,14610,14610,0
20230713,190000,11919560910,14610,14610,14610,14610,0
20230713,185900,11919560910,14610,14610,14610,14610,0
20230713,185800,11919560910,14610,14610,14610,14610,0
20230713,185700,11919560910,14610,14610,14610,14610,0
20230713,185600,11919560910,14610,14610,14610,14610,0
20230713,185500,11919560910,14610,14610,14610,14610,0
20230713,185400,11919560910,14610,14610,14610,14610,0
20230713,185300,11919560910,14610,14610,14610,14610,0
20230713,185200,11919560910,14610,14610,14610,14610,0
20230713,185100,11919560910,14610,14610,14610,14610,0
20230713,185000,11919560910,14610,14610,14610,14610,0
20230713,184900,11919560910,14610,14610,14610,14610,0
20230713,184800,11919560910,14610,14610,14610,14610,0
20230713,184700,11919560910,14610,14610,14610,14610,0
20230713,184600,11919560910,14610,14610,14610,14610,0
20230713,184500,11919560910,14610,14610,14610,14610,0
20230713,184400,11919560910,14610,14610,14610,14610,0
20230713,184300,11919560910,14610,14610,14610,14610,0
20230713,184200,11919560910,14610,14610,14610,14610,90294
20230713,184100,11919560910,14610,14610,14610,14610,0
20230713,184000,11919560910,14610,14610,14610,14610,0
20230713,183900,11919560910,14610,14610,14610,14610,0
20230713,183800,11919560910,14610,14610,14610,14610,0
20230713,183700,11919560910,14610,14610,14610,14610,0
20230713,183600,11919560910,14610,14610,14610,14610,0
20230713,183500,11919560910,14610,14610,14610,14610,0
20230713,183400,11919560910,14610,14610,14610,14610,0
20230713,183300,11919560910,14610,14610,14610,14610,0
20230713,183200,11919560910,14610,14610,14610,14610,0
20230713,183100,11919560910,14610,14610,14610,14610,0
20230713,183000,11919560910,14610,14610,14610,14610,0
20230713,182900,11919560910,14610,14610,14610,14610,0
20230713,182800,11919560910,14610,14610,14610,14610,0
20230713,182700,11919560910,14610,14610,14610,14610,0
20230713,182600,11919560910,14610,14610,14610,14610,0
20230713,182500,11919560910,14610,14610,14610,14610,0
20230713,182400,11919560910,14610,14610,14610,14610,0
20230713,182300,11919560910,14610,14610,14610,14610,0
20230713,182200,11919560910,14610,14610,14610,14610,0
20230713,182100,11919560910,14610,14610,14610,14610,0
20230713,182000,11919560910,14610,14610,14610,14610,0
20230713,181900,11919560910,14610,14610,14610,14610,0
20230713,181800,11919560910,14610,14610,14610,14610,0
20230713,181700,11919560910,14610,14610,14610,14610,0
20230713,181600,11919560910,14610,14610,14610,14610,0
20230713,181500,11919560910,14610,14610,14610,14610,0
20230713,181400,11919560910,14610,14610,14610,14610,0
20230713,181300,11919560910,14610,14610,14610,14610,0
20230713,181200,11919560910,14610,14610,14610,14610,90294
20230713,181100,11919560910,14610,14610,14610,14610,0
20230713,181000,11919560910,14610,14610,14610,14610,0
20230713,180900,11919560910,14610,14610,14610,14610,0
20230713,180800,11919560910,14610,14610,14610,14610,0
20230713,180700,11919560910,14610,14610,14610,14610,0
20230713,180600,11919560910,14610,14610,14610,14610,0
20230713,180500,11919560910,14610,14610,14610,14610,0
20230713,180400,11919560910,14610,14610,14610,14610,0
20230713,180300,11919560910,14610,14610,14610,14610,0
20230713,180200,11919560910,14610,14610,14610,14610,0
20230713,180100,11919560910,14610,14610,14610,14610,0
20230713,180000,11919560910,14610,14610,14610,14610,0
20230713,175900,11919560910,14610,14610,14610,14610,0
20230713,175800,11919560910,14610,14610,14610,14610,0
20230713,175700,11919560910,14610,14610,14610,14610,0
20230713,175600,11919560910,14610,14610,14610,14610,0
20230713,175500,11919560910,14610,14610,14610,14610,0
20230713,175400,11919560910,14610,14610,14610,14610,0
20230713,175300,11919560910,14610,14610,14610,14610,0
20230713,175200,11919560910,14610,14610,14610,14610,0
20230713,175100,11919560910,14610,14610,14610,14610,0
20230713,175000,11919560910,14610,14610,14610,14610,0
20230713,174900,11919560910,14610,14610,14610,14610,0
20230713,174800,11919560910,14610,14610,14610,14610,0
20230713,174700,11919560910,14610,14610,14610,14610,0
20230713,174600,11919560910,14610,14610,14610,14610,0
20230713,174500,11919560910,14610,14610,14610,14610,0
20230713,174400,11919560910,14610,14610,14610,14610,0
20230713,174300,11919560910,14610,14610,14610,14610,0
20230713,174200,11919560910,14610,14610,14610,14610,90294
20230713,174100,11919560910,14610,14610,14610,14610,0
20230713,174000,11919560910,14610,14610,14610,14610,0
20230713,173900,11919560910,14610,14610,14610,14610,0
20230713,173800,11919560910,14610,14610,14610,14610,0
20230713,173700,11919560910,14610,14610,14610,14610,0
20230713,173600,11919560910,14610,14610,14610,14610,0
20230713,173500,11919560910,14610,14610,14610,14610,0
20230713,173400,11919560910,14610,14610,14610,14610,0
20230713,173300,11919560910,14610,14610,14610,14610,0
20230713,173200,11919560910,14610,14610,14610,14610,0
20230713,173100,11919560910,14610,14610,14610,14610,0
20230713,173000,11919560910,14610,14610,14610,14610,0
20230713,172900,11919560910,14610,14610,14610,14610,0
20230713,172800,11919560910,14610,14610,14610,14610,0
20230713,172700,11919560910,14610,14610,14610,14610,0
20230713,172600,11919560910,14610,14610,14610,14610,0
20230713,172500,11919560910,14610,14610,14610,14610,0
20230713,172400,11919560910,14610,14610,14610,14610,0
20230713,172300,11919560910,14610,14610,14610,14610,0
20230713,172200,11919560910,14610,14610,14610,14610,0
20230713,172100,11919560910,14610,14610,14610,14610,0
20230713,172000,11919560910,14610,14610,14610,14610,0
20230713,171900,11919560910,14610,14610,14610,14610,0
20230713,171800,11919560910,14610,14610,14610,14610,0
20230713,171700,11919560910,14610,14610,14610,14610,0
20230713,171600,11919560910,14610,14610,14610,14610,0
20230713,171500,11919560910,14610,14610,14610,14610,0
20230713,171400,11919560910,14610,14610,14610,14610,0
20230713,171300,11919560910,14610,14610,14610,14610,0
20230713,171200,11919560910,14610,14610,14610,14610,90294
20230713,171100,11919560910,14610,14610,14610,14610,0
20230713,171000,11919560910,14610,14610,14610,14610,0
20230713,170900,11919560910,14610,14610,14610,14610,0
20230713,170800,11919560910,14610,14610,14610,14610,0
20230713,170700,11919560910,14610,14610,14610,14610,0
20230713,170600,11919560910,14610,14610,14610,14610,0
20230713,170500,11919560910,14610,14610,14610,14610,0
20230713,170400,11919560910,14610,14610,14610,14610,0
20230713,170300,11919560910,14610,14610,14610,14610,0
20230713,170200,11919560910,14610,14610,14610,14610,0
20230713,170100,11919560910,14610,14610,14610,14610,0
20230713,170000,11919560910,14610,14610,14610,14610,0
20230713,165900,11919560910,14610,14610,14610,14610,0
20230713,165800,11919560910,14610,14610,14610,14610,0
20230713,165700,11919560910,14610,14610,14610,14610,0
20230713,165600,11919560910,14610,14610,14610,14610,0
20230713,165500,11919560910,14610,14610,14610,14610,0
20230713,165400,11919560910,14610,14610,14610,14610,0
20230713,165300,11919560910,14610,14610,14610,14610,0
20230713,165200,11919560910,14610,14610,14610,14610,0
20230713,165100,11919560910,14610,14610,14610,14610,0
20230713,165000,11919560910,14610,14610,14610,14610,0
20230713,164900,11919560910,14610,14610,14610,14610,0
20230713,164800,11919560910,14610,14610,14610,14610,0
20230713,164700,11919560910,14610,14610,14610,14610,0
20230713,164600,11919560910,14610,14610,14610,14610,0
20230713,164500,11919560910,14610,14610,14610,14610,0
20230713,164400,11919560910,14610,14610,14610,14610,0
20230713,164300,11919560910,14610,14610,14610,14610,0
20230713,164200,11919560910,14610,14610,14610,14610,90294
20230713,164100,11919560910,14610,14610,14610,14610,0
20230713,164000,11919560910,14610,14610,14610,14610,0
20230713,163900,11919560910,14610,14610,14610,14610,0
20230713,163800,11919560910,14610,14610,14610,14610,0
20230713,163700,11919560910,14610,14610,14610,14610,0
20230713,163600,11919560910,14610,14610,14610,14610,0
20230713,163500,11919560910,14610,14610,14610,14610,0
20230713,163400,11919560910,14610,14610,14610,14610,0
20230713,163300,11919560910,14610,14610,14610,14610,0
20230713,163200,11919560910,14610,14610,14610,14610,0
20230713,163100,11919560910,14610,14610,14610,14610,0
20230713,163000,11919560910,14610,14610,14610,14610,0
20230713,162900,11919560910,14610,14610,14610,14610,0
20230713,162800,11919560910,14610,14610,14610,14610,0
20230713,162700,11919560910,14610,14610,14610,14610,0
20230713,162600,11919560910,14610,14610,14610,14610,0
20230713,162500,11919560910,14610,14610,14610,14610,0
20230713,162400,11919560910,14610,14610,14610,14610,0
20230713,162300,11919560910,14610,14610,14610,14610,0
20230713,162200,11919560910,14610,14610,14610,14610,0
20230713,162100,11919560910,14610,14610,14610,14610,0
20230713,162000,11919560910,14610,14610,14610,14610,0
20230713,161900,11919560910,14610,14610,14610,14610,0
20230713,161800,11919560910,14610,14610,14610,14610,0
20230713,161700,11919560910,14610,14610,14610,14610,0
20230713,161600,11919560910,14610,14610,14610,14610,0
20230713,161500,11919560910,14610,14610,14610,14610,0
20230713,161400,11919560910,14610,14610,14610,14610,0
20230713,161300,11919560910,14610,14610,14610,14610,0
20230713,161200,11919560910,14610,14610,14610,14610,90294
20230713,161100,11919560910,14610,14610,14610,14610,0
20230713,161000,11919560910,14610,14610,14610,14610,0
20230713,160900,11919560910,14610,14610,14610,14610,0
20230713,160800,11919560910,14610,14610,14610,14610,0
20230713,160700,11919560910,14610,14610,14610,14610,0
20230713,160600,11919560910,14610,14610,14610,14610,0
20230713,160500,11919560910,14610,14610,14610,14610,0
20230713,160400,11919560910,14610,14610,14610,14610,0
20230713,160300,11919560910,14610,14610,14610,14610,0
20230713,160200,11919560910,14610,14610,14610,14610,0
20230713,160100,11919560910,14610,14610,14610,14610,0
20230713,160000,11919560910,14610,14610,14610,14610,0
20230713,155900,11919560910,14610,14610,14610,14610,0
20230713,155800,11919560910,14610,14610,14610,14610,0
20230713,155700,11919560910,14610,14610,14610,14610,0
20230713,155600,11919560910,14610,14610,14610,14610,0
20230713,155500,11919560910,14610,14610,14610,14610,0
20230713,155400,11919560910,14610,14610,14610,14610,0
20230713,155300,11919560910,14610,14610,14610,14610,0
20230713,155200,11919560910,14610,14610,14610,14610,0
20230713,155100,11919560910,14610,14610,14610,14610,0
20230713,155000,11919560910,14610,14610,14610,14610,0
20230713,154900,11919560910,14610,14610,14610,14610,0
20230713,154800,11919560910,14610,14610,14610,14610,0
20230713,154700,11919560910,14610,14610,14610,14610,0
20230713,154600,11919560910,14610,14610,14610,14610,0
20230713,154500,11919560910,14610,14610,14610,14610,0
20230713,154400,11919560910,14610,14610,14610,14610,0
20230713,154300,11919560910,14610,14610,14610,14610,0
20230713,154200,11919560910,14610,14610,14610,14610,90294
20230713,154100,11919560910,14610,14610,14610,14610,0
20230713,154000,11919560910,14610,14610,14610,14610,0
20230713,153900,11919560910,14610,14610,14610,14610,0
20230713,153800,11919560910,14610,14610,14610,14610,0
20230713,153700,11919560910,14610,14610,14610,14610,0
20230713,153600,11919560910,14610,14610,14610,14610,0
20230713,153500,11919560910,14610,14610,14610,14610,0
20230713,153400,11919560910,14610,14610,14610,14610,0
20230713,153300,11919560910,14610,14610,14610,14610,0
20230713,153200,11919560910,14610,14610,14610,14610,0
20230713,153100,11919560910,14610,14610,14610,14610,0
20230713,153000,11919560910,14610,14610,14610,14610,90294
20230713,152900,10600365570,14660,14660,14660,14660,0
20230713,152800,10600365570,14660,14660,14660,14660,0
20230713,152700,10600365570,14660,14660,14660,14660,0
20230713,152600,10600365570,14660,14660,14660,14660,0
20230713,152500,10600365570,14660,14660,14660,14660,0
20230713,152400,10600365570,14660,14660,14660,14660,0
20230713,152300,10600365570,14660,14660,14660,14660,0
20230713,152200,10600365570,14660,14660,14660,14660,0
20230713,152100,10600365570,14660,14660,14660,14660,0
20230713,152000,10600365570,14660,14660,14660,14660,0
20230713,151900,10600365570,14660,14650,14660,14650,289
20230713,151800,10596131160,14650,14660,14660,14640,508
20230713,151700,10588687860,14660,14640,14660,14640,382
20230713,151600,10583087780,14640,14670,14670,14640,1963
20230713,151500,10554318590,14660,14660,14660,14650,728
20230713,151400,10543646200,14650,14670,14670,14650,981
20230713,151300,10529261290,14670,14670,14670,14670,247
20230713,151200,10525637800,14660,14680,14680,14660,551
20230713,151100,10517551990,14670,14670,14680,14670,596
20230713,151000,10508806710,14670,14680,14680,14650,1032
20230713,150900,10493674150,14660,14680,14680,14660,1316
20230713,150800,10474372950,14660,14660,14680,14650,652
20230713,150700,10464815930,14650,14660,14680,14650,865
20230713,150600,10452127920,14660,14660,14670,14650,482
20230713,150500,10445063720,14660,14640,14660,14630,2107
20230713,150400,10414198530,14630,14660,14660,14630,569
20230713,150300,10405865320,14660,14650,14660,14650,1249
20230713,150200,10387562850,14650,14640,14650,14630,2187
20230713,150100,10355550990,14650,14650,14660,14650,438
20230713,150000,10349133550,14650,14640,14650,14640,978
20230713,145900,10334810550,14650,14640,14650,14640,750
20230713,145800,10323825470,14640,14650,14660,14640,1284
20230713,145700,10305012890,14650,14660,14660,14650,1277
20230713,145600,10286298620,14650,14670,14670,14650,954
20230713,145500,10272316570,14660,14650,14670,14650,1341
20230713,145400,10252658710,14660,14650,14660,14650,1207
20230713,145300,10234969050,14650,14650,14660,14650,914
20230713,145200,10221571720,14670,14650,14670,14640,2328
20230713,145100,10187460550,14660,14650,14660,14650,1886
20230713,145000,10159827940,14650,14640,14660,14640,5518
20230713,144900,10079020070,14650,14640,14660,14630,2331
20230713,144800,10044889840,14640,14650,14660,14640,522
20230713,144700,10037240470,14650,14630,14650,14630,859
20230713,144600,10024662870,14660,14630,14660,14630,1223
20230713,144500,10006751220,14630,14640,14650,14630,899
20230713,144400,9993588620,14630,14650,14660,14630,693
20230713,144300,9983440100,14660,14640,14660,14640,379
20230713,144200,9977887040,14640,14630,14650,14630,1687
20230713,144100,9953190720,14630,14640,14640,14630,1098
20230713,144000,9937122890,14630,14640,14640,14630,546
20230713,143900,9929133230,14640,14640,14640,14630,2154
20230713,143800,9897614940,14630,14640,14640,14630,568
20230713,143700,9889303240,14640,14650,14650,14640,1071
20230713,143600,9873620670,14640,14640,14650,14640,961
20230713,143500,9859547240,14640,14650,14650,14640,770
20230713,143400,9848272070,14650,14650,14650,14640,648
20230713,143300,9838781010,14650,14650,14650,14630,727
20230713,143200,9828140240,14650,14660,14660,14630,693
20230713,143100,9817993250,14650,14640,14660,14630,1516
20230713,143000,9795790050,14640,14640,14650,14630,441
20230713,142900,9789334600,14640,14640,14650,14640,526
20230713,142800,9781632090,14640,14640,14650,14630,1518
20230713,142700,9759414610,14640,14640,14650,14640,1892
20230713,142600,9731703080,14640,14650,14650,14640,1117
20230713,142500,9715345910,14640,14640,14650,14640,946
20230713,142400,9701493290,14640,14660,14660,14640,1239
20230713,142300,9683351680,14650,14640,14660,14640,1886
20230713,142200,9655723620,14640,14640,14650,14620,1972
20230713,142100,9626865370,14650,14650,14650,14640,2462
20230713,142000,9590801880,14640,14630,14650,14630,2369
20230713,141900,9556124190,14630,14630,14640,14630,683
20230713,141800,9546129770,14630,14620,14630,14620,1270
20230713,141700,9527558180,14630,14620,14650,14620,2872
20230713,141600,9485526200,14620,14590,14620,14590,2841
20230713,141500,9444029810,14550,14560,14570,14550,1387
20230713,141400,9423839450,14550,14560,14570,14550,683
20230713,141300,9413897030,14550,14570,14570,14550,1069
20230713,141200,9398334040,14570,14570,14580,14560,1691
20230713,141100,9373694350,14570,14580,14580,14560,823
20230713,141000,9361706950,14580,14560,14580,14550,880
20230713,140900,9348892110,14570,14560,14570,14550,1324
20230713,140800,9329613940,14570,14570,14570,14560,1479
20230713,140700,9308075090,14570,14570,14570,14560,1040
20230713,140600,9292929470,14560,14580,14580,14560,788
20230713,140500,9281444290,14580,14550,14580,14550,2130
20230713,140400,9250425620,14550,14550,14550,14540,953
20230713,140300,9236559490,14550,14540,14550,14540,1122
20230713,140200,9220241400,14540,14530,14540,14520,2393
20230713,140100,9185474850,14530,14530,14540,14530,726
20230713,140000,9174925180,14530,14540,14550,14530,1330
20230713,135900,9155591930,14530,14530,14550,14520,7524
20230713,135800,9046291430,14530,14540,14540,14530,1495
20230713,135700,9024567360,14540,14550,14550,14540,1484
20230713,135600,9002988910,14540,14550,14550,14540,1339
20230713,135500,8983515120,14550,14550,14560,14550,2144
20230713,135400,8952315810,14550,14550,14550,14540,1320
20230713,135300,8933121900,14540,14550,14550,14540,2718
20230713,135200,8893600730,14540,14550,14550,14540,1163
20230713,135100,8876683850,14560,14560,14560,14550,480
20230713,135000,8869699390,14560,14560,14560,14550,1382
20230713,134900,8849583270,14550,14560,14560,14550,833
20230713,134800,8837454860,14560,14570,14570,14560,578
20230713,134700,8829037250,14570,14550,14570,14550,1024
20230713,134600,8814127610,14550,14550,14560,14550,3240
20230713,134500,8766958080,14540,14550,14550,14540,1384
20230713,134400,8746821620,14550,14550,14550,14540,3109
20230713,134300,8701605940,14550,14560,14560,14550,4488
20230713,134200,8636285740,14560,14560,14570,14560,2023
20230713,134100,8606830810,14570,14580,14580,14570,7768
20230713,134000,8493628710,14580,14590,14590,14580,1529
20230713,133900,8471333280,14580,14590,14590,14580,3326
20230713,133800,8422824420,14590,14580,14590,14580,991
20230713,133700,8408371470,14580,14590,14590,14580,1106
20230713,133600,8392243650,14590,14610,14610,14590,11018
20230713,133500,8231407370,14610,14610,14610,14600,1257
20230713,133400,8213048310,14610,14600,14610,14600,1924
20230713,133300,8184942070,14600,14610,14610,14600,1879
20230713,133200,8157505780,14610,14600,14610,14600,566
20230713,133100,8149241440,14600,14600,14610,14600,779
20230713,133000,8137865230,14610,14610,14610,14600,2961
20230713,132900,8094624580,14600,14610,14610,14600,1637
20230713,132800,8070712760,14600,14600,14610,14600,632
20230713,132700,8061485460,14600,14630,14630,14600,8293
20230713,132600,7940273420,14620,14630,14630,14620,1024
20230713,132500,7925302530,14630,14630,14630,14620,724
20230713,132400,7914716580,14630,14630,14630,14630,1723
20230713,132300,7889509090,14630,14630,14630,14630,82
20230713,132200,7888309430,14630,14630,14640,14630,733
20230713,132100,7877584570,14630,14630,14640,14630,2122
20230713,132000,7846529710,14630,14620,14630,14620,469
20230713,131900,7839672370,14620,14620,14630,14620,725
20230713,131800,7829072480,14630,14630,14630,14620,533
20230713,131700,7821278810,14630,14620,14630,14610,1546
20230713,131600,7798671370,14620,14620,14620,14610,653
20230713,131500,7789124630,14620,14620,14620,14620,522
20230713,131400,7781492990,14620,14610,14630,14610,565
20230713,131300,7773233770,14610,14610,14630,14610,42
20230713,131200,7772620130,14610,14620,14620,14610,935
20230713,131100,7758957770,14610,14610,14620,14610,1293
20230713,131000,7740061320,14610,14610,14610,14600,2246
20230713,130900,7707247760,14610,14610,14610,14600,874
20230713,130800,7694486010,14610,14620,14620,14600,628
20230713,130700,7685316630,14620,14630,14640,14610,5342
20230713,130600,7607248670,14630,14630,14630,14620,1148
20230713,130500,7590456960,14630,14620,14630,14620,945
20230713,130400,7576635720,14630,14620,14630,14620,828
20230713,130300,7564526730,14630,14620,14630,14620,562
20230713,130200,7556309180,14630,14620,14630,14620,2053
20230713,130100,7526278420,14620,14620,14630,14620,476
20230713,130000,7519319290,14620,14620,14620,14610,2148
20230713,125900,7487916250,14620,14610,14620,14610,688
20230713,125800,7477863340,14610,14610,14610,14600,1365
20230713,125700,7457925210,14610,14610,14610,14600,1185
20230713,125600,7440617280,14610,14610,14610,14600,879
20230713,125500,7427779480,14610,14600,14610,14600,1349
20230713,125400,7408081470,14610,14610,14610,14600,4725
20230713,125300,7339059810,14620,14620,14620,14610,1297
20230713,125200,7320101940,14620,14620,14620,14610,5028
20230713,125100,7246619510,14620,14630,14630,14620,1473
20230713,125000,7225084200,14620,14620,14630,14620,1233
20230713,124900,7207057720,14620,14630,14630,14610,2423
20230713,124800,7171637680,14620,14620,14630,14620,807
20230713,124700,7159837970,14620,14620,14630,14610,544
20230713,124600,7151887380,14610,14620,14620,14610,2864
20230713,124500,7110039280,14610,14610,14610,14600,677
20230713,124400,7100152360,14610,14610,14610,14600,1130
20230713,124300,7083650950,14610,14610,14610,14600,968
20230713,124200,7069514530,14610,14610,14610,14600,527
20230713,124100,7061816370,14610,14610,14620,14610,364
20230713,124000,7056498130,14610,14610,14610,14600,1046
20230713,123900,7041219190,14610,14630,14630,14610,2789
20230713,123800,7000467370,14630,14620,14640,14620,1275
20230713,123700,6981815200,14620,14610,14620,14610,820
20230713,123600,6969833710,14610,14610,14620,14610,535
20230713,123500,6962015810,14610,14610,14610,14610,2284
20230713,123400,6928646570,14600,14610,14610,14600,1299
20230713,123300,6909673010,14610,14640,14640,14610,11309
20230713,123200,6744288520,14640,14650,14660,14640,4871
20230713,123100,6672948990,14660,14650,14660,14650,633
20230713,123000,6663673290,14650,14650,14660,14650,2579
20230713,122900,6625870370,14660,14660,14660,14660,2854
20230713,122800,6584030730,14650,14660,14660,14650,1420
20230713,122700,6563216820,14660,14660,14660,14660,4013
20230713,122600,6504386240,14660,14650,14660,14650,548
20230713,122500,6496356920,14660,14660,14660,14650,1329
20230713,122400,6476876740,14660,14670,14680,14660,3031
20230713,122300,6432416870,14680,14680,14680,14670,771
20230713,122200,6421103810,14670,14660,14670,14660,1889
20230713,122100,6393392460,14660,14660,14660,14660,373
20230713,122000,6387924280,14660,14670,14680,14660,1091
20230713,121900,6371924100,14670,14660,14670,14660,440
20230713,121800,6365472690,14660,14660,14670,14660,718
20230713,121700,6354945810,14660,14660,14660,14650,677
20230713,121600,6345021460,14660,14650,14660,14650,1540
20230713,121500,6322453190,14640,14640,14640,14630,1854
20230713,121400,6295315110,14640,14640,14640,14630,3333
20230713,121300,6246523480,14650,14650,14650,14640,1493
20230713,121200,6224663540,14650,14650,14650,14640,609
20230713,121100,6215746150,14650,14660,14660,14650,6962
20230713,121000,6113743860,14660,14660,14670,14650,4132
20230713,120900,6053178060,14670,14660,14670,14660,3486
20230713,120800,6002062350,14660,14670,14670,14660,455
20230713,120700,5995391990,14660,14670,14670,14660,3664
20230713,120600,5941647160,14670,14670,14680,14670,1035
20230713,120500,5926463700,14670,14680,14690,14670,563
20230713,120400,5918203420,14680,14680,14690,14680,5146
20230713,120300,5842660040,14680,14690,14690,14680,557
20230713,120200,5834483180,14680,14690,14690,14680,437
20230713,120100,5828067790,14690,14690,14690,14680,832
20230713,120000,5815849920,14690,14690,14690,14680,1277
20230713,115900,5797095680,14690,14680,14690,14680,630
20230713,115800,5787844950,14690,14680,14690,14680,784
20230713,115700,5776334030,14690,14690,14690,14680,456
20230713,115600,5769638500,14700,14690,14700,14690,1065
20230713,115500,5753993640,14680,14680,14680,14680,1040
20230713,115400,5738726440,14680,14680,14680,14670,1452
20230713,115300,5717411280,14670,14680,14680,14670,540
20230713,115200,5709489190,14680,14680,14680,14670,490
20230713,115100,5702300070,14680,14680,14680,14670,420
20230713,115000,5696138190,14680,14680,14680,14670,641
20230713,114900,5686730110,14680,14690,14700,14670,620
20230713,114800,5677627150,14690,14680,14690,14670,609
20230713,114700,5668684450,14680,14690,14690,14680,300
20230713,114600,5664280320,14690,14680,14700,14670,1060
20230713,114500,5648709410,14680,14680,14700,14680,626
20230713,114400,5639519710,14680,14670,14700,14670,810
20230713,114300,5627631290,14670,14670,14700,14670,3127
20230713,114200,5581736190,14670,14680,14680,14660,644
20230713,114100,5572288380,14670,14670,14670,14670,448
20230713,114000,5565716220,14670,14670,14670,14670,424
20230713,113900,5559496140,14680,14680,14680,14670,903
20230713,113800,5546248810,14680,14690,14690,14670,815
20230713,113700,5534289680,14690,14680,14690,14670,767
20230713,113600,5523031290,14680,14670,14680,14670,944
20230713,113500,5509179310,14670,14680,14680,14660,606
20230713,113400,5500290410,14680,14680,14680,14670,1130
20230713,113300,5483704700,14680,14680,14680,14680,1110
20230713,113200,5467409900,14680,14680,14680,14670,1149
20230713,113100,5450546630,14690,14690,14690,14680,538
20230713,113000,5442647930,14680,14680,14680,14660,920
20230713,112900,5429149240,14680,14680,14690,14670,5113
20230713,112800,5354112940,14680,14690,14690,14680,1062
20230713,112700,5338522130,14690,14700,14700,14680,6866
20230713,112600,5237714120,14690,14690,14690,14690,2441
20230713,112500,5201855830,14690,14700,14700,14690,1957
20230713,112400,5173104940,14700,14710,14710,14690,8025
20230713,112300,5055144720,14710,14710,14710,14700,606
20230713,112200,5046232790,14700,14710,14710,14700,903
20230713,112100,5032956800,14700,14730,14730,14700,2121
20230713,112000,5001760940,14720,14720,14730,14710,1099
20230713,111900,4985587860,14710,14720,14720,14710,528
20230713,111800,4977820270,14710,14710,14710,14700,1622
20230713,111700,4953960930,14710,14700,14710,14700,1078
20230713,111600,4938111700,14710,14710,14720,14710,7875
20230713,111500,4822249770,14710,14710,14720,14710,1012
20230713,111400,4807363240,14710,14720,14720,14710,744
20230713,111300,4796418470,14720,14730,14730,14720,2012
20230713,111200,4766800510,14720,14720,14730,14720,321
20230713,111100,4762075280,14720,14730,14730,14720,11707
20230713,111000,4589741970,14730,14730,14740,14720,3332
20230713,110900,4540664890,14740,14720,14750,14720,2083
20230713,110800,4509994580,14720,14730,14730,14710,1798
20230713,110700,4483527190,14730,14730,14730,14720,481
20230713,110600,4476443680,14730,14730,14730,14720,935
20230713,110500,4462678210,14710,14730,14730,14710,3095
20230713,110400,4417121010,14730,14730,14740,14720,5820
20230713,110300,4331408270,14730,14730,14740,14730,727
20230713,110200,4320699490,14740,14750,14750,14740,2055
20230713,110100,4290408780,14750,14750,14750,14740,27
20230713,110000,4290010710,14750,14750,14760,14750,1553
20230713,105900,4267103950,14750,14770,14770,14750,3526
20230713,105800,4215064640,14770,14780,14780,14770,973
20230713,105700,4200693320,14770,14770,14780,14770,492
20230713,105600,4193426470,14770,14770,14780,14770,843
20230713,105500,4180974270,14780,14770,14780,14770,387
20230713,105400,4175257770,14770,14780,14780,14770,676
20230713,105300,4165273230,14780,14770,14780,14770,637
20230713,105200,4155864540,14770,14780,14780,14770,762
20230713,105100,4144607280,14770,14780,14780,14770,38
20230713,105000,4144045820,14770,14780,14780,14770,921
20230713,104900,4130442160,14770,14780,14780,14770,1879
20230713,104800,4102670710,14780,14780,14790,14770,974
20230713,104700,4088274150,14780,14770,14780,14770,768
20230713,104600,4076929690,14770,14770,14770,14760,692
20230713,104500,4066713500,14770,14760,14770,14760,515
20230713,104400,4059112090,14750,14760,14760,14750,1671
20230713,104300,4034463520,14760,14760,14760,14750,766
20230713,104200,4023162740,14760,14760,14760,14750,591
20230713,104100,4014440560,14760,14760,14760,14750,634
20230713,104000,4005086750,14760,14750,14760,14750,728
20230713,103900,3994341900,14760,14780,14780,14760,809
20230713,103800,3982399060,14760,14770,14770,14760,2156
20230713,103700,3950558930,14760,14750,14760,14750,1759
20230713,103600,3924598050,14750,14750,14760,14750,741
20230713,103500,3913667090,14760,14750,14760,14750,411
20230713,103400,3907604830,14760,14760,14760,14740,501
20230713,103300,3900217970,14760,14750,14760,14750,523
20230713,103200,3892503210,14760,14750,14760,14740,874
20230713,103100,3879617050,14740,14730,14750,14730,538
20230713,103000,3871691850,14730,14720,14740,14720,2141
20230713,102900,3840156970,14720,14740,14740,14720,4816
20230713,102800,3769217520,14740,14740,14740,14730,82
20230713,102700,3768008860,14730,14740,14750,14730,1050
20230713,102600,3752531600,14750,14740,14750,14740,798
20230713,102500,3740768970,14740,14730,14760,14720,695
20230713,102400,3730519090,14730,14730,14730,14730,1061
20230713,102300,3714890560,14720,14740,14740,14720,774
20230713,102200,3703490860,14740,14740,14740,14710,7006
20230713,102100,3600349350,14740,14740,14740,14730,979
20230713,102000,3585926890,14740,14740,14750,14730,721
20230713,101900,3575299380,14750,14720,14750,14710,25638
20230713,101800,3197907200,14720,14710,14720,14710,2358
20230713,101700,3163207240,14720,14730,14740,14720,3082
20230713,101600,3117833910,14730,14750,14750,14720,2569
20230713,101500,3079995310,14730,14730,14730,14720,2329
20230713,101400,3045704210,14730,14730,14730,14730,2560
20230713,101300,3007995410,14720,14740,14740,14720,983
20230713,101200,2993512890,14740,14740,14740,14730,447
20230713,101100,2986928490,14730,14730,14740,14720,6591
20230713,101000,2889889870,14730,14730,14730,14720,3726
20230713,100900,2835028560,14730,14750,14750,14730,983
20230713,100800,2820545210,14750,14730,14750,14720,1360
20230713,100700,2800506360,14730,14730,14740,14710,3238
20230713,100600,2752840550,14730,14740,14750,14720,3721
20230713,100500,2698038360,14740,14740,14750,14740,660
20230713,100400,2688309780,14740,14750,14760,14740,751
20230713,100300,2677234940,14750,14740,14760,14740,530
20230713,100200,2669422430,14760,14740,14760,14730,2317
20230713,100100,2635275760,14740,14730,14760,14720,6551
20230713,100000,2538676360,14740,14730,14740,14720,1843
20230713,095900,2511539940,14730,14750,14750,14730,4673
20230713,095800,2442662420,14750,14760,14770,14740,3239
20230713,095700,2394876050,14750,14770,14770,14750,1591
20230713,095600,2371391680,14760,14770,14770,14760,634
20230713,095500,2362032740,14770,14770,14790,14770,3700
20230713,095400,2307382680,14770,14780,14790,14770,1781
20230713,095300,2281069710,14780,14780,14790,14780,1064
20230713,095200,2265343710,14780,14790,14790,14780,666
20230713,095100,2255499000,14790,14780,14790,14770,1443
20230713,095000,2234176480,14770,14760,14770,14750,2046
20230713,094900,2203973710,14760,14750,14760,14750,1379
20230713,094800,2183627450,14750,14740,14750,14720,7923
20230713,094700,2066894840,14740,14750,14750,14740,1259
20230713,094600,2048334210,14740,14780,14780,14740,3731
20230713,094500,1993288490,14770,14770,14770,14750,2487
20230713,094400,1956578370,14770,14770,14780,14760,4361
20230713,094300,1892186390,14770,14790,14790,14770,1434
20230713,094200,1870994420,14790,14790,14790,14790,1287
20230713,094100,1851959690,14780,14770,14780,14760,1238
20230713,094000,1833665490,14780,14800,14800,14750,2803
20230713,093900,1792278190,14800,14810,14810,14760,10136
20230713,093800,1642365850,14820,14810,14850,14810,3045
20230713,093700,1597240790,14810,14810,14820,14800,994
20230713,093600,1582519580,14810,14820,14840,14800,3227
20230713,093500,1534717990,14840,14840,14840,14820,3046
20230713,093400,1489551160,14840,14850,14850,14840,404
20230713,093300,1483553200,14850,14840,14850,14840,1335
20230713,093200,1463740720,14840,14850,14850,14840,295
20230713,093100,1459360870,14850,14860,14860,14840,1232
20230713,093000,1441064920,14860,14850,14860,14850,104
20230713,092900,1439520480,14850,14860,14860,14850,1527
20230713,092800,1416840860,14850,14850,14850,14850,501
20230713,092700,1409401010,14860,14850,14860,14840,748
20230713,092600,1398290190,14850,14850,14850,14840,3260
20230713,092500,1349881190,14840,14850,14850,14840,988
20230713,092400,1335209560,14850,14850,14860,14850,1018
20230713,092300,1320090870,14830,14840,14840,14830,978
20230713,092200,1305584410,14840,14860,14860,14840,2799
20230713,092100,1264016910,14860,14850,14860,14850,538
20230713,092000,1256027600,14850,14870,14870,14850,4926
20230713,091900,1182818490,14870,14800,14870,14800,5329
20230713,091800,1103782320,14810,14810,14820,14800,1460
20230713,091700,1082166720,14810,14830,14830,14800,3716
20230713,091600,1027104310,14830,14850,14850,14830,2169
20230713,091500,994917700,14860,14850,14860,14840,1394
20230713,091400,974218870,14840,14880,14880,14840,5001
20230713,091300,899917380,14870,14880,14880,14870,1369
20230713,091200,879558870,14870,14890,14900,14870,2016
20230713,091100,849569290,14890,14900,14900,14870,6888
20230713,091000,747036580,14900,14930,14930,14900,4142
20230713,090900,685277350,14920,14910,14920,14900,3836
20230713,090800,628076690,14910,14970,14980,14910,4605
20230713,090700,559197370,14970,14970,14970,14960,2077
20230713,090600,528104970,14980,14970,14980,14960,2678
20230713,090500,488013200,14970,14970,14980,14970,2668
20230713,090400,448072740,14970,14980,14980,14970,2465
20230713,090300,411163860,14970,14900,14970,14900,11031
20230713,090200,246323410,14910,14930,14930,14900,5689
20230713,090100,161444750,14930,14960,14970,14920,3634
20230713,090000,107146880,14960,14980,14980,14930,7161