KissMeData/098460/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195200,13088144550,13940,13940,13940,13940,23124
20230710,195100,13088144550,13940,13940,13940,13940,0
20230710,195000,13088144550,13940,13940,13940,13940,0
20230710,194900,13088144550,13940,13940,13940,13940,0
20230710,194800,13088144550,13940,13940,13940,13940,0
20230710,194700,13088144550,13940,13940,13940,13940,0
20230710,194600,13088144550,13940,13940,13940,13940,0
20230710,194500,13088144550,13940,13940,13940,13940,0
20230710,194400,13088144550,13940,13940,13940,13940,0
20230710,194300,13088144550,13940,13940,13940,13940,0
20230710,194200,13088144550,13940,13940,13940,13940,0
20230710,194100,13088144550,13940,13940,13940,13940,0
20230710,194000,13088144550,13940,13940,13940,13940,0
20230710,193900,13088144550,13940,13940,13940,13940,0
20230710,193800,13088144550,13940,13940,13940,13940,0
20230710,193700,13088144550,13940,13940,13940,13940,0
20230710,193600,13088144550,13940,13940,13940,13940,0
20230710,193500,13088144550,13940,13940,13940,13940,0
20230710,193400,13088144550,13940,13940,13940,13940,0
20230710,193300,13088144550,13940,13940,13940,13940,0
20230710,193200,13088144550,13940,13940,13940,13940,0
20230710,193100,13088144550,13940,13940,13940,13940,0
20230710,193000,13088144550,13940,13940,13940,13940,0
20230710,192900,13088144550,13940,13940,13940,13940,0
20230710,192800,13088144550,13940,13940,13940,13940,0
20230710,192700,13088144550,13940,13940,13940,13940,0
20230710,192600,13088144550,13940,13940,13940,13940,0
20230710,192500,13088144550,13940,13940,13940,13940,0
20230710,192400,13088144550,13940,13940,13940,13940,0
20230710,192300,13088144550,13940,13940,13940,13940,0
20230710,192200,13088144550,13940,13940,13940,13940,23124
20230710,192100,13088144550,13940,13940,13940,13940,0
20230710,192000,13088144550,13940,13940,13940,13940,0
20230710,191900,13088144550,13940,13940,13940,13940,0
20230710,191800,13088144550,13940,13940,13940,13940,0
20230710,191700,13088144550,13940,13940,13940,13940,0
20230710,191600,13088144550,13940,13940,13940,13940,0
20230710,191500,13088144550,13940,13940,13940,13940,0
20230710,191400,13088144550,13940,13940,13940,13940,0
20230710,191300,13088144550,13940,13940,13940,13940,0
20230710,191200,13088144550,13940,13940,13940,13940,0
20230710,191100,13088144550,13940,13940,13940,13940,0
20230710,191000,13088144550,13940,13940,13940,13940,0
20230710,190900,13088144550,13940,13940,13940,13940,0
20230710,190800,13088144550,13940,13940,13940,13940,0
20230710,190700,13088144550,13940,13940,13940,13940,0
20230710,190600,13088144550,13940,13940,13940,13940,0
20230710,190500,13088144550,13940,13940,13940,13940,0
20230710,190400,13088144550,13940,13940,13940,13940,0
20230710,190300,13088144550,13940,13940,13940,13940,0
20230710,190200,13088144550,13940,13940,13940,13940,0
20230710,190100,13088144550,13940,13940,13940,13940,0
20230710,190000,13088144550,13940,13940,13940,13940,0
20230710,185900,13088144550,13940,13940,13940,13940,0
20230710,185800,13088144550,13940,13940,13940,13940,0
20230710,185700,13088144550,13940,13940,13940,13940,0
20230710,185600,13088144550,13940,13940,13940,13940,0
20230710,185500,13088144550,13940,13940,13940,13940,0
20230710,185400,13088144550,13940,13940,13940,13940,0
20230710,185300,13088144550,13940,13940,13940,13940,0
20230710,185200,13088144550,13940,13940,13940,13940,23124
20230710,185100,13088144550,13940,13940,13940,13940,0
20230710,185000,13088144550,13940,13940,13940,13940,0
20230710,184900,13088144550,13940,13940,13940,13940,0
20230710,184800,13088144550,13940,13940,13940,13940,0
20230710,184700,13088144550,13940,13940,13940,13940,0
20230710,184600,13088144550,13940,13940,13940,13940,0
20230710,184500,13088144550,13940,13940,13940,13940,0
20230710,184400,13088144550,13940,13940,13940,13940,0
20230710,184300,13088144550,13940,13940,13940,13940,0
20230710,184200,13088144550,13940,13940,13940,13940,0
20230710,184100,13088144550,13940,13940,13940,13940,0
20230710,184000,13088144550,13940,13940,13940,13940,0
20230710,183900,13088144550,13940,13940,13940,13940,0
20230710,183800,13088144550,13940,13940,13940,13940,0
20230710,183700,13088144550,13940,13940,13940,13940,0
20230710,183600,13088144550,13940,13940,13940,13940,0
20230710,183500,13088144550,13940,13940,13940,13940,0
20230710,183400,13088144550,13940,13940,13940,13940,0
20230710,183300,13088144550,13940,13940,13940,13940,0
20230710,183200,13088144550,13940,13940,13940,13940,0
20230710,183100,13088144550,13940,13940,13940,13940,0
20230710,183000,13088144550,13940,13940,13940,13940,0
20230710,182900,13088144550,13940,13940,13940,13940,0
20230710,182800,13088144550,13940,13940,13940,13940,0
20230710,182700,13088144550,13940,13940,13940,13940,0
20230710,182600,13088144550,13940,13940,13940,13940,0
20230710,182500,13088144550,13940,13940,13940,13940,0
20230710,182400,13088144550,13940,13940,13940,13940,0
20230710,182300,13088144550,13940,13940,13940,13940,0
20230710,182200,13088144550,13940,13940,13940,13940,23124
20230710,182100,13088144550,13940,13940,13940,13940,0
20230710,182000,13088144550,13940,13940,13940,13940,0
20230710,181900,13088144550,13940,13940,13940,13940,0
20230710,181800,13088144550,13940,13940,13940,13940,0
20230710,181700,13088144550,13940,13940,13940,13940,0
20230710,181600,13088144550,13940,13940,13940,13940,0
20230710,181500,13088144550,13940,13940,13940,13940,0
20230710,181400,13088144550,13940,13940,13940,13940,0
20230710,181300,13088144550,13940,13940,13940,13940,0
20230710,181200,13088144550,13940,13940,13940,13940,0
20230710,181100,13088144550,13940,13940,13940,13940,0
20230710,181000,13088144550,13940,13940,13940,13940,0
20230710,180900,13088144550,13940,13940,13940,13940,0
20230710,180800,13088144550,13940,13940,13940,13940,0
20230710,180700,13088144550,13940,13940,13940,13940,0
20230710,180600,13088144550,13940,13940,13940,13940,0
20230710,180500,13088144550,13940,13940,13940,13940,0
20230710,180400,13088144550,13940,13940,13940,13940,0
20230710,180300,13088144550,13940,13940,13940,13940,0
20230710,180200,13088144550,13940,13940,13940,13940,0
20230710,180100,13088144550,13940,13940,13940,13940,0
20230710,180000,13088144550,13940,13940,13940,13940,0
20230710,175900,13088144550,13940,13940,13940,13940,0
20230710,175800,13088144550,13940,13940,13940,13940,0
20230710,175700,13088144550,13940,13940,13940,13940,0
20230710,175600,13088144550,13940,13940,13940,13940,0
20230710,175500,13088144550,13940,13940,13940,13940,0
20230710,175400,13088144550,13940,13940,13940,13940,0
20230710,175300,13088144550,13940,13940,13940,13940,0
20230710,175200,13088144550,13940,13940,13940,13940,23124
20230710,175100,13088144550,13940,13940,13940,13940,0
20230710,175000,13088144550,13940,13940,13940,13940,0
20230710,174900,13088144550,13940,13940,13940,13940,0
20230710,174800,13088144550,13940,13940,13940,13940,0
20230710,174700,13088144550,13940,13940,13940,13940,0
20230710,174600,13088144550,13940,13940,13940,13940,0
20230710,174500,13088144550,13940,13940,13940,13940,0
20230710,174400,13088144550,13940,13940,13940,13940,0
20230710,174300,13088144550,13940,13940,13940,13940,0
20230710,174200,13088144550,13940,13940,13940,13940,0
20230710,174100,13088144550,13940,13940,13940,13940,0
20230710,174000,13088144550,13940,13940,13940,13940,0
20230710,173900,13088144550,13940,13940,13940,13940,0
20230710,173800,13088144550,13940,13940,13940,13940,0
20230710,173700,13088144550,13940,13940,13940,13940,0
20230710,173600,13088144550,13940,13940,13940,13940,0
20230710,173500,13088144550,13940,13940,13940,13940,0
20230710,173400,13088144550,13940,13940,13940,13940,0
20230710,173300,13088144550,13940,13940,13940,13940,0
20230710,173200,13088144550,13940,13940,13940,13940,0
20230710,173100,13088144550,13940,13940,13940,13940,0
20230710,173000,13088144550,13940,13940,13940,13940,0
20230710,172900,13088144550,13940,13940,13940,13940,0
20230710,172800,13088144550,13940,13940,13940,13940,0
20230710,172700,13088144550,13940,13940,13940,13940,0
20230710,172600,13088144550,13940,13940,13940,13940,0
20230710,172500,13088144550,13940,13940,13940,13940,0
20230710,172400,13088144550,13940,13940,13940,13940,0
20230710,172300,13088144550,13940,13940,13940,13940,0
20230710,172200,13088144550,13940,13940,13940,13940,23124
20230710,172100,13088144550,13940,13940,13940,13940,0
20230710,172000,13088144550,13940,13940,13940,13940,0
20230710,171900,13088144550,13940,13940,13940,13940,0
20230710,171800,13088144550,13940,13940,13940,13940,0
20230710,171700,13088144550,13940,13940,13940,13940,0
20230710,171600,13088144550,13940,13940,13940,13940,0
20230710,171500,13088144550,13940,13940,13940,13940,0
20230710,171400,13088144550,13940,13940,13940,13940,0
20230710,171300,13088144550,13940,13940,13940,13940,0
20230710,171200,13088144550,13940,13940,13940,13940,0
20230710,171100,13088144550,13940,13940,13940,13940,0
20230710,171000,13088144550,13940,13940,13940,13940,0
20230710,170900,13088144550,13940,13940,13940,13940,0
20230710,170800,13088144550,13940,13940,13940,13940,0
20230710,170700,13088144550,13940,13940,13940,13940,0
20230710,170600,13088144550,13940,13940,13940,13940,0
20230710,170500,13088144550,13940,13940,13940,13940,0
20230710,170400,13088144550,13940,13940,13940,13940,0
20230710,170300,13088144550,13940,13940,13940,13940,0
20230710,170200,13088144550,13940,13940,13940,13940,0
20230710,170100,13088144550,13940,13940,13940,13940,0
20230710,170000,13088144550,13940,13940,13940,13940,0
20230710,165900,13088144550,13940,13940,13940,13940,0
20230710,165800,13088144550,13940,13940,13940,13940,0
20230710,165700,13088144550,13940,13940,13940,13940,0
20230710,165600,13088144550,13940,13940,13940,13940,0
20230710,165500,13088144550,13940,13940,13940,13940,0
20230710,165400,13088144550,13940,13940,13940,13940,0
20230710,165300,13088144550,13940,13940,13940,13940,0
20230710,165200,13088144550,13940,13940,13940,13940,23124
20230710,165100,13088144550,13940,13940,13940,13940,0
20230710,165000,13088144550,13940,13940,13940,13940,0
20230710,164900,13088144550,13940,13940,13940,13940,0
20230710,164800,13088144550,13940,13940,13940,13940,0
20230710,164700,13088144550,13940,13940,13940,13940,0
20230710,164600,13088144550,13940,13940,13940,13940,0
20230710,164500,13088144550,13940,13940,13940,13940,0
20230710,164400,13088144550,13940,13940,13940,13940,0
20230710,164300,13088144550,13940,13940,13940,13940,0
20230710,164200,13088144550,13940,13940,13940,13940,0
20230710,164100,13088144550,13940,13940,13940,13940,0
20230710,164000,13088144550,13940,13940,13940,13940,0
20230710,163900,13088144550,13940,13940,13940,13940,0
20230710,163800,13088144550,13940,13940,13940,13940,0
20230710,163700,13088144550,13940,13940,13940,13940,0
20230710,163600,13088144550,13940,13940,13940,13940,0
20230710,163500,13088144550,13940,13940,13940,13940,0
20230710,163400,13088144550,13940,13940,13940,13940,0
20230710,163300,13088144550,13940,13940,13940,13940,0
20230710,163200,13088144550,13940,13940,13940,13940,0
20230710,163100,13088144550,13940,13940,13940,13940,0
20230710,163000,13088144550,13940,13940,13940,13940,0
20230710,162900,13088144550,13940,13940,13940,13940,0
20230710,162800,13088144550,13940,13940,13940,13940,0
20230710,162700,13088144550,13940,13940,13940,13940,0
20230710,162600,13088144550,13940,13940,13940,13940,0
20230710,162500,13088144550,13940,13940,13940,13940,0
20230710,162400,13088144550,13940,13940,13940,13940,0
20230710,162300,13088144550,13940,13940,13940,13940,0
20230710,162200,13088144550,13940,13940,13940,13940,23124
20230710,162100,13088144550,13940,13940,13940,13940,0
20230710,162000,13088144550,13940,13940,13940,13940,0
20230710,161900,13088144550,13940,13940,13940,13940,0
20230710,161800,13088144550,13940,13940,13940,13940,0
20230710,161700,13088144550,13940,13940,13940,13940,0
20230710,161600,13088144550,13940,13940,13940,13940,0
20230710,161500,13088144550,13940,13940,13940,13940,0
20230710,161400,13088144550,13940,13940,13940,13940,0
20230710,161300,13088144550,13940,13940,13940,13940,0
20230710,161200,13088144550,13940,13940,13940,13940,0
20230710,161100,13088144550,13940,13940,13940,13940,0
20230710,161000,13088144550,13940,13940,13940,13940,0
20230710,160900,13088144550,13940,13940,13940,13940,0
20230710,160800,13088144550,13940,13940,13940,13940,0
20230710,160700,13088144550,13940,13940,13940,13940,0
20230710,160600,13088144550,13940,13940,13940,13940,0
20230710,160500,13088144550,13940,13940,13940,13940,0
20230710,160400,13088144550,13940,13940,13940,13940,0
20230710,160300,13088144550,13940,13940,13940,13940,0
20230710,160200,13088144550,13940,13940,13940,13940,0
20230710,160100,13088144550,13940,13940,13940,13940,0
20230710,160000,13088144550,13940,13940,13940,13940,0
20230710,155900,13088144550,13940,13940,13940,13940,0
20230710,155800,13088144550,13940,13940,13940,13940,0
20230710,155700,13088144550,13940,13940,13940,13940,0
20230710,155600,13088144550,13940,13940,13940,13940,0
20230710,155500,13088144550,13940,13940,13940,13940,0
20230710,155400,13088144550,13940,13940,13940,13940,0
20230710,155300,13088144550,13940,13940,13940,13940,0
20230710,155200,13088144550,13940,13940,13940,13940,23124
20230710,155100,13088144550,13940,13940,13940,13940,0
20230710,155000,13088144550,13940,13940,13940,13940,0
20230710,154900,13088144550,13940,13940,13940,13940,0
20230710,154800,13088144550,13940,13940,13940,13940,0
20230710,154700,13088144550,13940,13940,13940,13940,0
20230710,154600,13088144550,13940,13940,13940,13940,0
20230710,154500,13088144550,13940,13940,13940,13940,0
20230710,154400,13088144550,13940,13940,13940,13940,0
20230710,154300,13088144550,13940,13940,13940,13940,0
20230710,154200,13088144550,13940,13940,13940,13940,0
20230710,154100,13088144550,13940,13940,13940,13940,0
20230710,154000,13088144550,13940,13940,13940,13940,0
20230710,153900,13088144550,13940,13940,13940,13940,0
20230710,153800,13088144550,13940,13940,13940,13940,0
20230710,153700,13088144550,13940,13940,13940,13940,0
20230710,153600,13088144550,13940,13940,13940,13940,0
20230710,153500,13088144550,13940,13940,13940,13940,0
20230710,153400,13088144550,13940,13940,13940,13940,0
20230710,153300,13088144550,13940,13940,13940,13940,0
20230710,153200,13088144550,13940,13940,13940,13940,0
20230710,153100,13088144550,13940,13940,13940,13940,0
20230710,153000,13088144550,13940,13940,13940,13940,23124
20230710,152900,12765795990,13980,13980,13980,13980,0
20230710,152800,12765795990,13980,13980,13980,13980,0
20230710,152700,12765795990,13980,13980,13980,13980,0
20230710,152600,12765795990,13980,13980,13980,13980,0
20230710,152500,12765795990,13980,13980,13980,13980,0
20230710,152400,12765795990,13980,13980,13980,13980,0
20230710,152300,12765795990,13980,13980,13980,13980,0
20230710,152200,12765795990,13980,13980,13980,13980,0
20230710,152100,12765795990,13980,13980,13980,13980,0
20230710,152000,12765795990,13980,13980,13980,13980,0
20230710,151900,12765795990,13980,13950,13990,13950,1264
20230710,151800,12748145060,13950,13950,13950,13940,2409
20230710,151700,12714550220,13950,13950,13960,13940,7451
20230710,151600,12610636710,13950,13950,13960,13950,3087
20230710,151500,12567570670,13950,13960,13970,13950,2513
20230710,151400,12532499360,13960,13970,13970,13960,1835
20230710,151300,12506879640,13980,13970,13980,13950,3199
20230710,151200,12462203860,13970,13970,13980,13970,268
20230710,151100,12458458720,13980,13960,13990,13960,1270
20230710,151000,12440705930,13960,13950,13960,13940,5063
20230710,150900,12370068630,13940,13950,13960,13940,1823
20230710,150800,12344628920,13950,13950,13950,13940,1780
20230710,150700,12319799680,13950,13960,13970,13940,7001
20230710,150600,12222163650,13960,13950,13970,13950,1491
20230710,150500,12201349410,13950,13960,13960,13950,2165
20230710,150400,12171140570,13960,13960,13960,13950,1899
20230710,150300,12144630750,13960,13960,13960,13950,520
20230710,150200,12137371600,13960,13960,13970,13950,2652
20230710,150100,12100344930,13960,13940,13960,13940,2488
20230710,150000,12065637570,13950,13940,13960,13940,2566
20230710,145900,12029841770,13950,13950,13950,13940,2628
20230710,145800,11993192520,13950,13960,13960,13950,2732
20230710,145700,11955080980,13950,13960,13960,13950,3705
20230710,145600,11903393060,13960,13950,13960,13950,3729
20230710,145500,11851372320,13950,13950,13960,13950,2467
20230710,145400,11816948750,13940,13950,13950,13940,2083
20230710,145300,11787909290,13950,13960,13960,13940,1336
20230710,145200,11769270950,13960,13960,13970,13960,885
20230710,145100,11756915080,13960,13950,13960,13950,2526
20230710,145000,11721665170,13960,13950,13960,13950,4245
20230710,144900,11662443580,13950,13950,13960,13950,696
20230710,144800,11652732670,13950,13950,13960,13950,1591
20230710,144700,11630533910,13950,13960,13960,13950,1481
20230710,144600,11609861340,13960,13960,13970,13950,1430
20230710,144500,11589907460,13950,13960,13970,13950,2139
20230710,144400,11560049570,13960,13960,13970,13950,2597
20230710,144300,11523795660,13950,13960,13960,13950,1577
20230710,144200,11501793480,13950,13970,13970,13950,4372
20230710,144100,11440771150,13970,13970,13970,13960,1497
20230710,144000,11419869810,13970,13970,13980,13970,1538
20230710,143900,11398375710,13970,13980,13990,13970,2590
20230710,143800,11362189240,13980,13980,13980,13970,2226
20230710,143700,11331081930,13980,13970,13990,13970,2600
20230710,143600,11294738590,13980,13990,13990,13970,1801
20230710,143500,11269561550,13990,14000,14000,13980,1612
20230710,143400,11247019800,13990,14000,14000,13990,344
20230710,143300,11242205990,14000,13980,14010,13980,3418
20230710,143200,11194405270,13980,13990,13990,13980,1600
20230710,143100,11172034740,13990,13990,14000,13990,1054
20230710,143000,11157287460,14000,14000,14000,13990,482
20230710,142900,11150540440,14010,13970,14010,13970,3222
20230710,142800,11105491720,13980,13970,13980,13970,2759
20230710,142700,11066944970,13970,13980,13980,13970,1071
20230710,142600,11051980690,13980,13990,13990,13980,1707
20230710,142500,11028113220,13980,13990,13990,13980,2095
20230710,142400,10998821720,13980,13990,13990,13980,1273
20230710,142300,10981022850,13990,13990,13990,13980,1655
20230710,142200,10957880420,13990,14000,14000,13990,995
20230710,142100,10943958870,13990,13980,14000,13980,463
20230710,142000,10937480420,13990,13990,13990,13980,1541
20230710,141900,10915922210,13990,13990,14000,13990,2846
20230710,141800,10876106530,13990,14000,14000,13990,514
20230710,141700,10868911710,14000,13990,14000,13990,3269
20230710,141600,10823158190,13990,13990,14000,13990,1524
20230710,141500,10801836050,14000,14000,14000,13990,716
20230710,141400,10791817930,14000,14010,14010,13990,1733
20230710,141300,10767555920,14010,14010,14010,14000,4516
20230710,141200,10704327520,14010,14010,14020,14010,2456
20230710,141100,10669918080,14010,14030,14030,14010,771
20230710,141000,10659106120,14030,14020,14030,14010,2940
20230710,140900,10617886800,14020,14030,14030,14020,1091
20230710,140800,10602589150,14020,14050,14050,14020,337
20230710,140700,10597860700,14050,14010,14050,14010,2426
20230710,140600,10563845410,14010,14020,14020,14010,2173
20230710,140500,10533381100,14030,14040,14040,14020,888
20230710,140400,10520923370,14040,14040,14040,14030,2377
20230710,140300,10487567750,14050,14040,14050,14040,927
20230710,140200,10474551830,14050,14040,14050,14040,2451
20230710,140100,10440138690,14050,14050,14050,14040,656
20230710,140000,10430923030,14050,14040,14060,14040,992
20230710,135900,10416976930,14060,14050,14060,14040,4941
20230710,135800,10347575870,14050,14060,14060,14050,399
20230710,135700,10341966940,14060,14060,14060,14050,2635
20230710,135600,10304919100,14070,14060,14070,14060,875
20230710,135500,10292615290,14060,14070,14080,14060,2226
20230710,135400,10261295450,14070,14070,14070,14060,1316
20230710,135300,10242780480,14080,14080,14080,14070,860
20230710,135200,10230673950,14080,14070,14080,14060,1165
20230710,135100,10214277800,14060,14070,14070,14060,1963
20230710,135000,10186671570,14070,14070,14080,14070,361
20230710,134900,10181592020,14060,14080,14080,14050,2832
20230710,134800,10141764860,14070,14080,14080,14070,412
20230710,134700,10135964880,14080,14060,14080,14060,2716
20230710,134600,10097760750,14070,14070,14070,14060,1362
20230710,134500,10078601410,14080,14080,14080,14080,1883
20230710,134400,10052088770,14090,14100,14100,14080,571
20230710,134300,10044042740,14100,14080,14100,14080,1872
20230710,134200,10017666590,14080,14060,14090,14060,5399
20230710,134100,9941712070,14060,14060,14060,14050,1135
20230710,134000,9925760840,14060,14060,14060,14040,1098
20230710,133900,9910329120,14060,14060,14060,14050,1504
20230710,133800,9889188980,14060,14060,14070,14060,1520
20230710,133700,9867815750,14060,14040,14060,14040,2919
20230710,133600,9826825120,14040,14050,14050,14040,500
20230710,133500,9819800350,14050,14050,14060,14050,1423
20230710,133400,9799797010,14050,14030,14050,14030,3461
20230710,133300,9751215120,14030,14050,14060,14020,4590
20230710,133200,9686803070,14040,14060,14060,14040,1356
20230710,133100,9667740620,14070,14010,14070,14000,3598
20230710,133000,9617292260,14000,14020,14020,14000,812
20230710,132900,9605916260,14020,14020,14030,14010,773
20230710,132800,9595077720,14020,14030,14040,14020,1247
20230710,132700,9577583220,14030,14030,14040,14030,333
20230710,132600,9572909290,14010,14020,14030,14010,1214
20230710,132500,9555889100,14020,14010,14020,13990,3022
20230710,132400,9513564340,14000,13980,14010,13980,3900
20230710,132300,9458999420,13990,13990,13990,13980,506
20230710,132200,9451922680,13990,14000,14000,13990,475
20230710,132100,9445276790,14000,13990,14000,13990,1256
20230710,132000,9427702800,13990,14000,14010,13990,1742
20230710,131900,9403317340,14010,14010,14010,14010,233
20230710,131800,9400053010,14020,14000,14020,13990,3684
20230710,131700,9348467930,14010,14020,14020,14010,403
20230710,131600,9342820900,14020,14030,14030,14020,2498
20230710,131500,9307793410,14030,14010,14050,14010,2440
20230710,131400,9273597580,14010,14020,14020,14010,691
20230710,131300,9263914410,14020,14030,14030,14020,1029
20230710,131200,9249484130,14030,14060,14060,14030,872
20230710,131100,9237236650,14060,14030,14060,14010,1993
20230710,131000,9209252340,14000,13980,14030,13980,2247
20230710,130900,9177775780,13970,13990,13990,13970,3064
20230710,130800,9134936970,13980,13990,14000,13980,2415
20230710,130700,9101151830,13990,13990,13990,13980,404
20230710,130600,9095500850,13990,14000,14010,13980,1974
20230710,130500,9067894870,13990,14010,14010,13990,2507
20230710,130400,9032806130,14010,14050,14050,14010,685
20230710,130300,9023199420,14040,14050,14050,14040,550
20230710,130200,9015477260,14050,14070,14070,14050,1416
20230710,130100,8995566300,14070,14050,14070,14040,568
20230710,130000,8987586280,14050,14040,14050,14040,2098
20230710,125900,8958127240,14040,14010,14060,14010,4174
20230710,125800,8899580260,14020,14020,14020,13970,1216
20230710,125700,8882563230,14030,14020,14040,14020,845
20230710,125600,8870714990,14010,14000,14010,13990,1423
20230710,125500,8850802170,14000,14010,14010,13980,2325
20230710,125400,8818273450,14000,13990,14000,13980,4422
20230710,125300,8756421550,13990,14010,14010,13990,1193
20230710,125200,8739719520,14000,14000,14010,14000,561
20230710,125100,8731862890,14000,14010,14010,14000,2023
20230710,125000,8703538700,14010,14030,14030,14010,1157
20230710,124900,8687319610,14020,14050,14050,14020,282
20230710,124800,8683363300,14050,14030,14050,14020,2621
20230710,124700,8646577170,14040,14050,14050,14030,569
20230710,124600,8638587690,14050,14010,14070,14010,4017
20230710,124500,8582234020,14010,14010,14020,14010,667
20230710,124400,8572889300,14010,14030,14030,14010,1363
20230710,124300,8553783870,14030,14020,14030,14010,5008
20230710,124200,8483597200,14020,14050,14050,14020,1827
20230710,124100,8457971750,14050,14050,14060,14050,320
20230710,124000,8453474550,14050,14050,14060,14050,889
20230710,123900,8440977680,14050,14030,14060,14020,2555
20230710,123800,8405116810,14030,14030,14030,14030,551
20230710,123700,8397386280,14030,14030,14040,14020,5914
20230710,123600,8314462970,14020,14030,14040,14020,1590
20230710,123500,8292155410,14040,14060,14060,14030,1248
20230710,123400,8274625540,14060,14040,14060,14040,1202
20230710,123300,8257737050,14040,14020,14040,14000,1810
20230710,123200,8232376530,14020,14000,14020,14000,1717
20230710,123100,8208332050,14000,14000,14000,13990,1487
20230710,123000,8187514220,14030,13980,14030,13970,1775
20230710,122900,8162699300,13990,13980,13990,13980,1526
20230710,122800,8141364880,13990,13980,13990,13980,1675
20230710,122700,8117945990,13980,13960,13980,13960,187
20230710,122600,8115333120,13960,13970,13970,13960,3577
20230710,122500,8065364770,13980,14000,14000,13980,2283
20230710,122400,8033434590,14000,14010,14010,13990,3487
20230710,122300,7984612310,14010,14020,14030,14010,1361
20230710,122200,7965536160,14020,14030,14040,14020,400
20230710,122100,7959924290,14030,14040,14050,14030,1004
20230710,122000,7945827000,14040,14020,14040,14020,5609
20230710,121900,7867139710,14020,14010,14020,14010,647
20230710,121800,7858069950,13990,14000,14000,13980,3495
20230710,121700,7809165800,14000,14000,14000,13980,1320
20230710,121600,7790698090,14000,13970,14000,13960,3008
20230710,121500,7748686750,13960,13980,13980,13960,1849
20230710,121400,7722859960,13970,13980,13980,13970,644
20230710,121300,7713858360,13980,13980,13980,13970,2229
20230710,121200,7682711350,13980,13980,13980,13970,560
20230710,121100,7674887450,13980,13960,13980,13960,2058
20230710,121000,7646139510,13960,13950,13960,13940,1291
20230710,120900,7628127130,13950,13980,13980,13950,1881
20230710,120800,7601879550,13980,13960,13980,13950,884
20230710,120700,7589524790,13950,13940,13950,13930,6579
20230710,120600,7497815470,13940,13950,13950,13940,4476
20230710,120500,7435387630,13960,13960,13970,13950,1198
20230710,120400,7418663730,13970,13970,13970,13960,1714
20230710,120300,7394731240,13980,13990,14000,13970,472
20230710,120200,7388129400,13990,13980,14000,13980,2628
20230710,120100,7351377300,13970,13990,13990,13970,806
20230710,120000,7340113570,13990,13960,13990,13960,2804
20230710,115900,7300944520,13950,13950,13960,13950,1440
20230710,115800,7280856110,13950,13960,13960,13950,1424
20230710,115700,7260984550,13950,13970,13970,13950,1613
20230710,115600,7238461080,13970,13960,13990,13960,3699
20230710,115500,7186795650,13970,13960,13970,13960,335
20230710,115400,7182116890,13960,13940,13970,13940,2920
20230710,115300,7141376450,13950,13950,13960,13940,3237
20230710,115200,7096224090,13950,13980,13980,13950,1001
20230710,115100,7082247540,13980,13960,13980,13960,1816
20230710,115000,7056885620,13950,13940,13960,13930,3335
20230710,114900,7010369530,13940,13930,13950,13930,2350
20230710,114800,6977611330,13930,13950,13950,13930,4359
20230710,114700,6916871170,13950,13950,13960,13950,1528
20230710,114600,6895554500,13950,13960,13970,13950,1916
20230710,114500,6868817360,13960,13970,13970,13960,1493
20230710,114400,6847972270,13960,13990,13990,13960,3616
20230710,114300,6797433730,13990,13980,13990,13980,352
20230710,114200,6792511380,13990,14000,14000,13990,1872
20230710,114100,6766322060,13990,14000,14020,13990,703
20230710,114000,6756481000,14000,13980,14010,13980,1989
20230710,113900,6728660770,13990,14020,14020,13990,2054
20230710,113800,6699901850,14020,14020,14020,14000,342
20230710,113700,6695107310,14030,13980,14030,13980,2590
20230710,113600,6658876950,13970,13960,13980,13960,1845
20230710,113500,6633109600,13980,13970,13980,13960,2925
20230710,113400,6592250030,13960,13980,13980,13960,931
20230710,113300,6579246880,13980,13980,13980,13970,519
20230710,113200,6571991430,13980,13950,13980,13950,3930
20230710,113100,6517114350,13960,13980,13980,13950,527
20230710,113000,6509753970,13990,13980,13990,13950,238
20230710,112900,6506433760,13950,13970,13970,13930,14317
20230710,112800,6306713660,13980,13970,13980,13970,609
20230710,112700,6298204770,13980,13990,13990,13970,1920
20230710,112600,6271359440,13990,14010,14010,13990,1643
20230710,112500,6248360750,14000,14020,14030,14000,1643
20230710,112400,6225337130,14020,14000,14030,14000,2287
20230710,112300,6193294200,14000,13960,14000,13960,4811
20230710,112200,6126071270,13960,13960,13970,13960,217
20230710,112100,6123040770,13970,13960,13970,13960,874
20230710,112000,6110836700,13960,13970,13980,13960,2415
20230710,111900,6077108520,13970,13960,13980,13950,2639
20230710,111800,6040269540,13960,13970,13970,13960,3496
20230710,111700,5991460180,13970,13960,13970,13960,704
20230710,111600,5981630360,13970,13950,13970,13950,2325
20230710,111500,5949171880,13970,13950,13970,13940,3525
20230710,111400,5899979850,13950,13960,13970,13950,3282
20230710,111300,5854177550,13970,13960,13970,13950,3155
20230710,111200,5810151920,13950,13960,13970,13950,5522
20230710,111100,5733073440,13960,13980,13980,13960,2192
20230710,111000,5702456500,13980,13990,13990,13980,3110
20230710,110900,5658961800,13980,13990,13990,13980,1900
20230710,110800,5632388500,13990,13990,14010,13980,4598
20230710,110700,5568060130,13990,13990,14000,13990,3344
20230710,110600,5521263740,13990,13980,13990,13970,3642
20230710,110500,5470351680,13990,13970,14000,13960,3728
20230710,110400,5418244440,13970,13970,13980,13970,2629
20230710,110300,5381504840,13980,13990,13990,13970,2252
20230710,110200,5350034400,13990,14000,14000,13980,1804
20230710,110100,5324797220,14000,13980,14000,13980,2392
20230710,110000,5291333160,13980,14000,14000,13980,6890
20230710,105900,5194931300,14000,14020,14020,14000,2396
20230710,105800,5161363220,14010,14020,14020,14010,1535
20230710,105700,5139846660,14010,14030,14030,14010,3626
20230710,105600,5089020370,14020,14030,14030,14020,962
20230710,105500,5075525480,14030,14020,14030,14010,2751
20230710,105400,5036962390,14020,14030,14030,14010,1949
20230710,105300,5009631340,14030,14050,14050,14030,1503
20230710,105200,4988527630,14050,14040,14050,14030,635
20230710,105100,4979612300,14040,14020,14040,14010,2447
20230710,105000,4945310810,14020,14010,14040,14010,2210
20230710,104900,4914332180,14010,14040,14050,14000,18992
20230710,104800,4648135200,14050,14070,14080,14050,4604
20230710,104700,4583431120,14070,14080,14080,14060,2746
20230710,104600,4544802640,14080,14080,14080,14070,947
20230710,104500,4531469850,14080,14080,14090,14070,1839
20230710,104400,4505581470,14080,14080,14080,14080,2206
20230710,104300,4474520990,14080,14080,14090,14080,3061
20230710,104200,4431421270,14080,14100,14100,14080,803
20230710,104100,4420105370,14090,14100,14100,14080,867
20230710,104000,4407890050,14100,14080,14100,14080,1752
20230710,103900,4383207980,14080,14100,14100,14080,3379
20230710,103800,4335624260,14090,14130,14130,14090,2763
20230710,103700,4296635200,14120,14120,14130,14120,512
20230710,103600,4289403310,14120,14150,14150,14120,3086
20230710,103500,4245785790,14150,14160,14160,14150,1784
20230710,103400,4220541820,14160,14160,14160,14150,2525
20230710,103300,4184788430,14160,14170,14180,14160,1231
20230710,103200,4167348900,14170,14180,14180,14170,546
20230710,103100,4159610890,14180,14190,14190,14180,1005
20230710,103000,4145356620,14180,14210,14210,14180,1395
20230710,102900,4125566990,14210,14220,14220,14210,2089
20230710,102800,4095882090,14220,14220,14220,14210,326
20230710,102700,4091248490,14220,14210,14220,14200,824
20230710,102600,4079535800,14210,14160,14220,14160,1362
20230710,102500,4060183350,14160,14160,14160,14150,1618
20230710,102400,4037272970,14160,14200,14210,14160,4479
20230710,102300,3973720280,14200,14210,14210,14200,498
20230710,102200,3966648480,14210,14200,14210,14200,331
20230710,102100,3961948160,14190,14190,14200,14190,1795
20230710,102000,3936467980,14190,14190,14190,14180,275
20230710,101900,3932566820,14180,14190,14190,14180,798
20230710,101800,3921243470,14180,14180,14190,14170,777
20230710,101700,3910223560,14170,14180,14190,14170,751
20230710,101600,3899575430,14190,14160,14190,14160,1006
20230710,101500,3885314650,14160,14150,14160,14150,1122
20230710,101400,3869434880,14150,14130,14150,14130,1644
20230710,101300,3846190090,14140,14180,14180,14140,1083
20230710,101200,3830865220,14170,14170,14180,14170,1263
20230710,101100,3812965790,14170,14200,14200,14170,1995
20230710,101000,3784660100,14190,14220,14220,14190,2020
20230710,100900,3755961090,14210,14230,14230,14210,2666
20230710,100800,3718035720,14230,14240,14240,14230,1479
20230710,100700,3696978890,14230,14250,14250,14230,681
20230710,100600,3687281870,14260,14210,14260,14210,1052
20230710,100500,3672308720,14210,14220,14270,14200,1464
20230710,100400,3651479400,14210,14150,14210,14150,6431
20230710,100300,3560300870,14140,14090,14150,14090,7704
20230710,100200,3451586460,14100,14110,14110,14090,1677
20230710,100100,3427939630,14110,14110,14110,14100,384
20230710,100000,3422523160,14100,14100,14110,14100,1059
20230710,095900,3407590450,14100,14120,14120,14100,2209
20230710,095800,3376426320,14120,14130,14130,14120,927
20230710,095700,3363335190,14130,14130,14140,14110,1834
20230710,095600,3337428890,14130,14130,14140,14130,267
20230710,095500,3333654790,14130,14140,14140,14130,288
20230710,095400,3329583850,14140,14130,14140,14120,1541
20230710,095300,3307801430,14120,14130,14140,14120,1382
20230710,095200,3288275210,14130,14150,14150,14120,309
20230710,095100,3283904820,14150,14110,14150,14110,2473
20230710,095000,3248980660,14110,14140,14150,14110,2854
20230710,094900,3208646820,14140,14150,14160,14140,1633
20230710,094800,3185551610,14150,14150,14160,14150,1058
20230710,094700,3170580460,14150,14150,14160,14140,1097
20230710,094600,3155055770,14150,14150,14160,14140,2722
20230710,094500,3116533840,14140,14170,14170,14140,626
20230710,094400,3107672910,14170,14130,14170,14130,3798
20230710,094300,3053912020,14120,14120,14140,14110,4490
20230710,094200,2990492490,14120,14080,14120,14080,4649
20230710,094100,2924962090,14060,14060,14090,14050,4391
20230710,094000,2863201330,14060,14060,14060,14050,816
20230710,093900,2851730560,14060,14080,14080,14060,3138
20230710,093800,2807604720,14070,14080,14080,14070,482
20230710,093700,2800820470,14070,14090,14090,14060,2555
20230710,093600,2764870850,14090,14110,14120,14090,4224
20230710,093500,2705311650,14110,14110,14130,14110,2198
20230710,093400,2674288410,14110,14110,14110,14100,2815
20230710,093300,2634573060,14110,14120,14140,14110,5455
20230710,093200,2557522060,14120,14110,14120,14100,3106
20230710,093100,2513688880,14100,14130,14130,14080,3860
20230710,093000,2459223980,14130,14040,14130,14010,19318
20230710,092900,2187784360,14040,14040,14040,14020,4628
20230710,092800,2122860500,14040,14050,14060,14040,6867
20230710,092700,2026418740,14040,14090,14100,14040,4988
20230710,092600,1956229750,14090,14080,14120,14080,5983
20230710,092500,1871916310,14100,14110,14120,14070,12198
20230710,092400,1699970160,14120,14110,14150,14100,6535
20230710,092300,1607704110,14120,14180,14180,14110,4254
20230710,092200,1547523300,14190,14210,14210,14180,4846
20230710,092100,1478745710,14210,14230,14240,14200,6267
20230710,092000,1389672530,14230,14240,14260,14230,4230
20230710,091900,1329429170,14240,14300,14310,14240,3919
20230710,091800,1273505550,14300,14340,14340,14300,3838
20230710,091700,1218549390,14340,14320,14340,14310,2513
20230710,091600,1182550360,14310,14340,14340,14310,418
20230710,091500,1176564560,14310,14310,14360,14300,1535
20230710,091400,1154587360,14310,14280,14320,14270,2597
20230710,091300,1117488710,14260,14290,14290,14260,3560
20230710,091200,1066662120,14300,14340,14360,14300,12081
20230710,091100,893546000,14340,14340,14350,14340,1628
20230710,091000,870198880,14350,14370,14370,14330,2677
20230710,090900,831788100,14370,14390,14420,14360,7489
20230710,090800,724088540,14390,14390,14440,14360,8801
20230710,090700,597356330,14370,14360,14380,14320,6438
20230710,090600,504970530,14320,14310,14370,14270,3437
20230710,090500,455750070,14300,14290,14300,14260,6705
20230710,090400,360029980,14280,14310,14310,14280,4070
20230710,090300,301858690,14310,14320,14320,14310,5508
20230710,090200,223001560,14330,14330,14340,14320,3663
20230710,090100,170528180,14320,14330,14370,14320,4399
20230710,090000,107484730,14350,14370,14380,14340,6974