KissMeData/098460/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195600,18571114410,14800,14800,14800,14800,27252
20230713,195500,18571114410,14800,14800,14800,14800,0
20230713,195400,18571114410,14800,14800,14800,14800,0
20230713,195300,18571114410,14800,14800,14800,14800,0
20230713,195200,18571114410,14800,14800,14800,14800,0
20230713,195100,18571114410,14800,14800,14800,14800,0
20230713,195000,18571114410,14800,14800,14800,14800,0
20230713,194900,18571114410,14800,14800,14800,14800,0
20230713,194800,18571114410,14800,14800,14800,14800,0
20230713,194700,18571114410,14800,14800,14800,14800,0
20230713,194600,18571114410,14800,14800,14800,14800,0
20230713,194500,18571114410,14800,14800,14800,14800,0
20230713,194400,18571114410,14800,14800,14800,14800,0
20230713,194300,18571114410,14800,14800,14800,14800,0
20230713,194200,18571114410,14800,14800,14800,14800,0
20230713,194100,18571114410,14800,14800,14800,14800,0
20230713,194000,18571114410,14800,14800,14800,14800,0
20230713,193900,18571114410,14800,14800,14800,14800,0
20230713,193800,18571114410,14800,14800,14800,14800,0
20230713,193700,18571114410,14800,14800,14800,14800,0
20230713,193600,18571114410,14800,14800,14800,14800,0
20230713,193500,18571114410,14800,14800,14800,14800,0
20230713,193400,18571114410,14800,14800,14800,14800,0
20230713,193300,18571114410,14800,14800,14800,14800,0
20230713,193200,18571114410,14800,14800,14800,14800,0
20230713,193100,18571114410,14800,14800,14800,14800,0
20230713,193000,18571114410,14800,14800,14800,14800,0
20230713,192900,18571114410,14800,14800,14800,14800,0
20230713,192800,18571114410,14800,14800,14800,14800,0
20230713,192700,18571114410,14800,14800,14800,14800,0
20230713,192600,18571114410,14800,14800,14800,14800,27252
20230713,192500,18571114410,14800,14800,14800,14800,0
20230713,192400,18571114410,14800,14800,14800,14800,0
20230713,192300,18571114410,14800,14800,14800,14800,0
20230713,192200,18571114410,14800,14800,14800,14800,0
20230713,192100,18571114410,14800,14800,14800,14800,0
20230713,192000,18571114410,14800,14800,14800,14800,0
20230713,191900,18571114410,14800,14800,14800,14800,0
20230713,191800,18571114410,14800,14800,14800,14800,0
20230713,191700,18571114410,14800,14800,14800,14800,0
20230713,191600,18571114410,14800,14800,14800,14800,0
20230713,191500,18571114410,14800,14800,14800,14800,0
20230713,191400,18571114410,14800,14800,14800,14800,0
20230713,191300,18571114410,14800,14800,14800,14800,0
20230713,191200,18571114410,14800,14800,14800,14800,0
20230713,191100,18571114410,14800,14800,14800,14800,0
20230713,191000,18571114410,14800,14800,14800,14800,0
20230713,190900,18571114410,14800,14800,14800,14800,0
20230713,190800,18571114410,14800,14800,14800,14800,0
20230713,190700,18571114410,14800,14800,14800,14800,0
20230713,190600,18571114410,14800,14800,14800,14800,0
20230713,190500,18571114410,14800,14800,14800,14800,0
20230713,190400,18571114410,14800,14800,14800,14800,0
20230713,190300,18571114410,14800,14800,14800,14800,0
20230713,190200,18571114410,14800,14800,14800,14800,0
20230713,190100,18571114410,14800,14800,14800,14800,0
20230713,190000,18571114410,14800,14800,14800,14800,0
20230713,185900,18571114410,14800,14800,14800,14800,0
20230713,185800,18571114410,14800,14800,14800,14800,0
20230713,185700,18571114410,14800,14800,14800,14800,0
20230713,185600,18571114410,14800,14800,14800,14800,27252
20230713,185500,18571114410,14800,14800,14800,14800,0
20230713,185400,18571114410,14800,14800,14800,14800,0
20230713,185300,18571114410,14800,14800,14800,14800,0
20230713,185200,18571114410,14800,14800,14800,14800,0
20230713,185100,18571114410,14800,14800,14800,14800,0
20230713,185000,18571114410,14800,14800,14800,14800,0
20230713,184900,18571114410,14800,14800,14800,14800,0
20230713,184800,18571114410,14800,14800,14800,14800,0
20230713,184700,18571114410,14800,14800,14800,14800,0
20230713,184600,18571114410,14800,14800,14800,14800,0
20230713,184500,18571114410,14800,14800,14800,14800,0
20230713,184400,18571114410,14800,14800,14800,14800,0
20230713,184300,18571114410,14800,14800,14800,14800,0
20230713,184200,18571114410,14800,14800,14800,14800,0
20230713,184100,18571114410,14800,14800,14800,14800,0
20230713,184000,18571114410,14800,14800,14800,14800,0
20230713,183900,18571114410,14800,14800,14800,14800,0
20230713,183800,18571114410,14800,14800,14800,14800,0
20230713,183700,18571114410,14800,14800,14800,14800,0
20230713,183600,18571114410,14800,14800,14800,14800,0
20230713,183500,18571114410,14800,14800,14800,14800,0
20230713,183400,18571114410,14800,14800,14800,14800,0
20230713,183300,18571114410,14800,14800,14800,14800,0
20230713,183200,18571114410,14800,14800,14800,14800,0
20230713,183100,18571114410,14800,14800,14800,14800,0
20230713,183000,18571114410,14800,14800,14800,14800,0
20230713,182900,18571114410,14800,14800,14800,14800,0
20230713,182800,18571114410,14800,14800,14800,14800,0
20230713,182700,18571114410,14800,14800,14800,14800,0
20230713,182600,18571114410,14800,14800,14800,14800,27252
20230713,182500,18571114410,14800,14800,14800,14800,0
20230713,182400,18571114410,14800,14800,14800,14800,0
20230713,182300,18571114410,14800,14800,14800,14800,0
20230713,182200,18571114410,14800,14800,14800,14800,0
20230713,182100,18571114410,14800,14800,14800,14800,0
20230713,182000,18571114410,14800,14800,14800,14800,0
20230713,181900,18571114410,14800,14800,14800,14800,0
20230713,181800,18571114410,14800,14800,14800,14800,0
20230713,181700,18571114410,14800,14800,14800,14800,0
20230713,181600,18571114410,14800,14800,14800,14800,0
20230713,181500,18571114410,14800,14800,14800,14800,0
20230713,181400,18571114410,14800,14800,14800,14800,0
20230713,181300,18571114410,14800,14800,14800,14800,0
20230713,181200,18571114410,14800,14800,14800,14800,0
20230713,181100,18571114410,14800,14800,14800,14800,0
20230713,181000,18571114410,14800,14800,14800,14800,0
20230713,180900,18571114410,14800,14800,14800,14800,0
20230713,180800,18571114410,14800,14800,14800,14800,0
20230713,180700,18571114410,14800,14800,14800,14800,0
20230713,180600,18571114410,14800,14800,14800,14800,0
20230713,180500,18571114410,14800,14800,14800,14800,0
20230713,180400,18571114410,14800,14800,14800,14800,0
20230713,180300,18571114410,14800,14800,14800,14800,0
20230713,180200,18571114410,14800,14800,14800,14800,0
20230713,180100,18571114410,14800,14800,14800,14800,0
20230713,180000,18571114410,14800,14800,14800,14800,0
20230713,175900,18571114410,14800,14800,14800,14800,0
20230713,175800,18571114410,14800,14800,14800,14800,0
20230713,175700,18571114410,14800,14800,14800,14800,0
20230713,175600,18571114410,14800,14800,14800,14800,27252
20230713,175500,18571114410,14800,14800,14800,14800,0
20230713,175400,18571114410,14800,14800,14800,14800,0
20230713,175300,18571114410,14800,14800,14800,14800,0
20230713,175200,18571114410,14800,14800,14800,14800,0
20230713,175100,18571114410,14800,14800,14800,14800,0
20230713,175000,18571114410,14800,14800,14800,14800,0
20230713,174900,18571114410,14800,14800,14800,14800,0
20230713,174800,18571114410,14800,14800,14800,14800,0
20230713,174700,18571114410,14800,14800,14800,14800,0
20230713,174600,18571114410,14800,14800,14800,14800,0
20230713,174500,18571114410,14800,14800,14800,14800,0
20230713,174400,18571114410,14800,14800,14800,14800,0
20230713,174300,18571114410,14800,14800,14800,14800,0
20230713,174200,18571114410,14800,14800,14800,14800,0
20230713,174100,18571114410,14800,14800,14800,14800,0
20230713,174000,18571114410,14800,14800,14800,14800,0
20230713,173900,18571114410,14800,14800,14800,14800,0
20230713,173800,18571114410,14800,14800,14800,14800,0
20230713,173700,18571114410,14800,14800,14800,14800,0
20230713,173600,18571114410,14800,14800,14800,14800,0
20230713,173500,18571114410,14800,14800,14800,14800,0
20230713,173400,18571114410,14800,14800,14800,14800,0
20230713,173300,18571114410,14800,14800,14800,14800,0
20230713,173200,18571114410,14800,14800,14800,14800,0
20230713,173100,18571114410,14800,14800,14800,14800,0
20230713,173000,18571114410,14800,14800,14800,14800,0
20230713,172900,18571114410,14800,14800,14800,14800,0
20230713,172800,18571114410,14800,14800,14800,14800,0
20230713,172700,18571114410,14800,14800,14800,14800,0
20230713,172600,18571114410,14800,14800,14800,14800,27252
20230713,172500,18571114410,14800,14800,14800,14800,0
20230713,172400,18571114410,14800,14800,14800,14800,0
20230713,172300,18571114410,14800,14800,14800,14800,0
20230713,172200,18571114410,14800,14800,14800,14800,0
20230713,172100,18571114410,14800,14800,14800,14800,0
20230713,172000,18571114410,14800,14800,14800,14800,0
20230713,171900,18571114410,14800,14800,14800,14800,0
20230713,171800,18571114410,14800,14800,14800,14800,0
20230713,171700,18571114410,14800,14800,14800,14800,0
20230713,171600,18571114410,14800,14800,14800,14800,0
20230713,171500,18571114410,14800,14800,14800,14800,0
20230713,171400,18571114410,14800,14800,14800,14800,0
20230713,171300,18571114410,14800,14800,14800,14800,0
20230713,171200,18571114410,14800,14800,14800,14800,0
20230713,171100,18571114410,14800,14800,14800,14800,0
20230713,171000,18571114410,14800,14800,14800,14800,0
20230713,170900,18571114410,14800,14800,14800,14800,0
20230713,170800,18571114410,14800,14800,14800,14800,0
20230713,170700,18571114410,14800,14800,14800,14800,0
20230713,170600,18571114410,14800,14800,14800,14800,0
20230713,170500,18571114410,14800,14800,14800,14800,0
20230713,170400,18571114410,14800,14800,14800,14800,0
20230713,170300,18571114410,14800,14800,14800,14800,0
20230713,170200,18571114410,14800,14800,14800,14800,0
20230713,170100,18571114410,14800,14800,14800,14800,0
20230713,170000,18571114410,14800,14800,14800,14800,0
20230713,165900,18571114410,14800,14800,14800,14800,0
20230713,165800,18571114410,14800,14800,14800,14800,0
20230713,165700,18571114410,14800,14800,14800,14800,0
20230713,165600,18571114410,14800,14800,14800,14800,27252
20230713,165500,18571114410,14800,14800,14800,14800,0
20230713,165400,18571114410,14800,14800,14800,14800,0
20230713,165300,18571114410,14800,14800,14800,14800,0
20230713,165200,18571114410,14800,14800,14800,14800,0
20230713,165100,18571114410,14800,14800,14800,14800,0
20230713,165000,18571114410,14800,14800,14800,14800,0
20230713,164900,18571114410,14800,14800,14800,14800,0
20230713,164800,18571114410,14800,14800,14800,14800,0
20230713,164700,18571114410,14800,14800,14800,14800,0
20230713,164600,18571114410,14800,14800,14800,14800,0
20230713,164500,18571114410,14800,14800,14800,14800,0
20230713,164400,18571114410,14800,14800,14800,14800,0
20230713,164300,18571114410,14800,14800,14800,14800,0
20230713,164200,18571114410,14800,14800,14800,14800,0
20230713,164100,18571114410,14800,14800,14800,14800,0
20230713,164000,18571114410,14800,14800,14800,14800,0
20230713,163900,18571114410,14800,14800,14800,14800,0
20230713,163800,18571114410,14800,14800,14800,14800,0
20230713,163700,18571114410,14800,14800,14800,14800,0
20230713,163600,18571114410,14800,14800,14800,14800,0
20230713,163500,18571114410,14800,14800,14800,14800,0
20230713,163400,18571114410,14800,14800,14800,14800,0
20230713,163300,18571114410,14800,14800,14800,14800,0
20230713,163200,18571114410,14800,14800,14800,14800,0
20230713,163100,18571114410,14800,14800,14800,14800,0
20230713,163000,18571114410,14800,14800,14800,14800,0
20230713,162900,18571114410,14800,14800,14800,14800,0
20230713,162800,18571114410,14800,14800,14800,14800,0
20230713,162700,18571114410,14800,14800,14800,14800,0
20230713,162600,18571114410,14800,14800,14800,14800,27252
20230713,162500,18571114410,14800,14800,14800,14800,0
20230713,162400,18571114410,14800,14800,14800,14800,0
20230713,162300,18571114410,14800,14800,14800,14800,0
20230713,162200,18571114410,14800,14800,14800,14800,0
20230713,162100,18571114410,14800,14800,14800,14800,0
20230713,162000,18571114410,14800,14800,14800,14800,0
20230713,161900,18571114410,14800,14800,14800,14800,0
20230713,161800,18571114410,14800,14800,14800,14800,0
20230713,161700,18571114410,14800,14800,14800,14800,0
20230713,161600,18571114410,14800,14800,14800,14800,0
20230713,161500,18571114410,14800,14800,14800,14800,0
20230713,161400,18571114410,14800,14800,14800,14800,0
20230713,161300,18571114410,14800,14800,14800,14800,0
20230713,161200,18571114410,14800,14800,14800,14800,0
20230713,161100,18571114410,14800,14800,14800,14800,0
20230713,161000,18571114410,14800,14800,14800,14800,0
20230713,160900,18571114410,14800,14800,14800,14800,0
20230713,160800,18571114410,14800,14800,14800,14800,0
20230713,160700,18571114410,14800,14800,14800,14800,0
20230713,160600,18571114410,14800,14800,14800,14800,0
20230713,160500,18571114410,14800,14800,14800,14800,0
20230713,160400,18571114410,14800,14800,14800,14800,0
20230713,160300,18571114410,14800,14800,14800,14800,0
20230713,160200,18571114410,14800,14800,14800,14800,0
20230713,160100,18571114410,14800,14800,14800,14800,0
20230713,160000,18571114410,14800,14800,14800,14800,0
20230713,155900,18571114410,14800,14800,14800,14800,0
20230713,155800,18571114410,14800,14800,14800,14800,0
20230713,155700,18571114410,14800,14800,14800,14800,0
20230713,155600,18571114410,14800,14800,14800,14800,27252
20230713,155500,18571114410,14800,14800,14800,14800,0
20230713,155400,18571114410,14800,14800,14800,14800,0
20230713,155300,18571114410,14800,14800,14800,14800,0
20230713,155200,18571114410,14800,14800,14800,14800,0
20230713,155100,18571114410,14800,14800,14800,14800,0
20230713,155000,18571114410,14800,14800,14800,14800,0
20230713,154900,18571114410,14800,14800,14800,14800,0
20230713,154800,18571114410,14800,14800,14800,14800,0
20230713,154700,18571114410,14800,14800,14800,14800,0
20230713,154600,18571114410,14800,14800,14800,14800,0
20230713,154500,18571114410,14800,14800,14800,14800,0
20230713,154400,18571114410,14800,14800,14800,14800,0
20230713,154300,18571114410,14800,14800,14800,14800,0
20230713,154200,18571114410,14800,14800,14800,14800,0
20230713,154100,18571114410,14800,14800,14800,14800,0
20230713,154000,18571114410,14800,14800,14800,14800,0
20230713,153900,18571114410,14800,14800,14800,14800,0
20230713,153800,18571114410,14800,14800,14800,14800,0
20230713,153700,18571114410,14800,14800,14800,14800,0
20230713,153600,18571114410,14800,14800,14800,14800,0
20230713,153500,18571114410,14800,14800,14800,14800,0
20230713,153400,18571114410,14800,14800,14800,14800,0
20230713,153300,18571114410,14800,14800,14800,14800,0
20230713,153200,18571114410,14800,14800,14800,14800,0
20230713,153100,18571114410,14800,14800,14800,14800,0
20230713,153000,18571114410,14800,14800,14800,14800,27252
20230713,152900,18167784810,14780,14780,14780,14780,0
20230713,152800,18167784810,14780,14780,14780,14780,0
20230713,152700,18167784810,14780,14780,14780,14780,0
20230713,152600,18167784810,14780,14780,14780,14780,0
20230713,152500,18167784810,14780,14780,14780,14780,0
20230713,152400,18167784810,14780,14780,14780,14780,0
20230713,152300,18167784810,14780,14780,14780,14780,0
20230713,152200,18167784810,14780,14780,14780,14780,0
20230713,152100,18167784810,14780,14780,14780,14780,0
20230713,152000,18167784810,14780,14780,14780,14780,0
20230713,151900,18167784810,14780,14810,14820,14780,17735
20230713,151800,17905431230,14820,14830,14830,14810,1540
20230713,151700,17882603590,14830,14830,14830,14820,1656
20230713,151600,17858046480,14830,14820,14830,14810,957
20230713,151500,17843862620,14820,14800,14820,14800,2843
20230713,151400,17801761160,14800,14810,14810,14800,1174
20230713,151300,17784382180,14810,14810,14810,14800,1227
20230713,151200,17766214390,14810,14810,14810,14800,1915
20230713,151100,17737863790,14800,14810,14810,14790,9340
20230713,151000,17599625630,14810,14810,14810,14800,9766
20230713,150900,17455077790,14810,14820,14820,14800,5581
20230713,150800,17372411110,14820,14810,14820,14810,2611
20230713,150700,17333735760,14820,14820,14820,14810,942
20230713,150600,17319777450,14810,14820,14830,14810,5432
20230713,150500,17239273100,14820,14830,14830,14820,1591
20230713,150400,17215688040,14820,14830,14830,14820,589
20230713,150300,17206953890,14830,14850,14850,14820,7812
20230713,150200,17091067870,14850,14840,14850,14840,2768
20230713,150100,17049989300,14840,14840,14840,14830,4249
20230713,150000,16986949500,14840,14830,14840,14830,684
20230713,145900,16976803570,14820,14830,14830,14820,1236
20230713,145800,16958477560,14830,14840,14840,14820,5819
20230713,145700,16872200400,14830,14840,14850,14830,3309
20230713,145600,16823089900,14840,14840,14860,14830,3721
20230713,145500,16767860290,14860,14870,14880,14840,5226
20230713,145400,16690201320,14860,14870,14870,14860,1463
20230713,145300,16668448120,14860,14860,14860,14840,5943
20230713,145200,16580181300,14860,14860,14870,14850,2416
20230713,145100,16544278680,14850,14860,14860,14850,2889
20230713,145000,16501360020,14860,14850,14860,14850,1765
20230713,144900,16475135940,14860,14860,14870,14840,3155
20230713,144800,16428267360,14860,14850,14870,14850,4275
20230713,144700,16364757180,14840,14860,14860,14840,3639
20230713,144600,16310696300,14850,14810,14860,14810,9378
20230713,144500,16171549600,14810,14800,14820,14790,6317
20230713,144400,16078036660,14800,14810,14810,14800,3166
20230713,144300,16031174690,14810,14800,14810,14800,3119
20230713,144200,15985003420,14800,14820,14820,14800,13143
20230713,144100,15790426650,14810,14820,14830,14810,3855
20230713,144000,15733292490,14830,14840,14840,14820,4938
20230713,143900,15660073700,14840,14850,14850,14830,2486
20230713,143800,15623185300,14850,14870,14880,14850,7864
20230713,143700,15506306560,14870,14890,14890,14870,4196
20230713,143600,15443885090,14880,14870,14890,14870,8052
20230713,143500,15324051840,14870,14920,14940,14860,18087
20230713,143400,15054457710,14940,14840,14940,14830,31725
20230713,143300,14582384330,14840,14810,14840,14810,8123
20230713,143200,14461995480,14810,14800,14810,14790,5495
20230713,143100,14380649910,14800,14760,14810,14760,12313
20230713,143000,14198552380,14750,14750,14750,14730,7038
20230713,142900,14094815320,14750,14750,14750,14730,1271
20230713,142800,14076081780,14750,14740,14770,14730,11559
20230713,142700,13905566760,14740,14670,14740,14670,16337
20230713,142600,13665457810,14670,14670,14680,14660,1374
20230713,142500,13645301900,14670,14670,14680,14660,2010
20230713,142400,13615813660,14670,14670,14670,14650,435
20230713,142300,13609435850,14670,14660,14670,14660,493
20230713,142200,13602206710,14670,14660,14670,14660,1949
20230713,142100,13573621000,14660,14660,14660,14650,415
20230713,142000,13567537650,14650,14660,14670,14650,2483
20230713,141900,13531148120,14660,14670,14670,14650,847
20230713,141800,13518730340,14670,14650,14670,14650,1576
20230713,141700,13495623900,14660,14660,14660,14650,548
20230713,141600,13487591930,14660,14660,14660,14650,204
20230713,141500,13484601820,14650,14640,14660,14640,623
20230713,141400,13475475090,14650,14660,14660,14640,607
20230713,141300,13466580870,14640,14650,14660,14640,1306
20230713,141200,13447455270,14660,14660,14660,14640,2209
20230713,141100,13415103200,14670,14670,14670,14650,974
20230713,141000,13400821430,14680,14670,14680,14670,233
20230713,140900,13397401500,14680,14660,14680,14660,1297
20230713,140800,13378378070,14660,14650,14670,14650,2433
20230713,140700,13342703250,14650,14650,14660,14650,890
20230713,140600,13329663450,14650,14660,14660,14640,1526
20230713,140500,13307307270,14650,14650,14660,14650,405
20230713,140400,13301371900,14660,14670,14670,14650,1916
20230713,140300,13273277050,14660,14620,14660,14620,3809
20230713,140200,13217521450,14620,14620,14620,14610,2997
20230713,140100,13173711770,14590,14590,14620,14580,3479
20230713,140000,13122922360,14590,14590,14590,14580,2175
20230713,135900,13091189620,14590,14590,14590,14580,67
20230713,135800,13090212190,14580,14590,14590,14580,1085
20230713,135700,13074390470,14590,14610,14610,14580,6020
20230713,135600,12986583200,14600,14610,14610,14600,686
20230713,135500,12976560890,14600,14610,14610,14600,1124
20230713,135400,12960146500,14610,14610,14610,14610,1215
20230713,135300,12942395350,14610,14630,14630,14610,967
20230713,135200,12928256570,14630,14630,14630,14620,304
20230713,135100,12923811440,14620,14630,14630,14620,1122
20230713,135000,12907407280,14630,14630,14630,14620,1203
20230713,134900,12889812480,14630,14630,14640,14630,1076
20230713,134800,12874070010,14640,14640,14640,14640,187
20230713,134700,12871332330,14640,14670,14670,14630,2852
20230713,134600,12829568690,14670,14660,14680,14660,1538
20230713,134500,12807005660,14660,14670,14680,14650,3032
20230713,134400,12762529700,14670,14690,14690,14670,3910
20230713,134300,12705133590,14690,14710,14710,14680,2021
20230713,134200,12675431780,14700,14680,14710,14680,6378
20230713,134100,12581685670,14680,14660,14690,14650,4013
20230713,134000,12522794430,14660,14640,14670,14630,4689
20230713,133900,12454092470,14640,14630,14640,14630,1306
20230713,133800,12434985480,14630,14610,14630,14610,1269
20230713,133700,12416433340,14610,14640,14650,14610,1142
20230713,133600,12399734690,14640,14620,14650,14620,5633
20230713,133500,12317309830,14620,14590,14620,14590,3391
20230713,133400,12267807300,14580,14570,14590,14570,2103
20230713,133300,12237147010,14580,14580,14580,14570,262
20230713,133200,12233327590,14580,14590,14590,14570,1264
20230713,133100,12214905190,14590,14570,14590,14570,2503
20230713,133000,12178415830,14580,14570,14580,14560,1412
20230713,132900,12157842490,14560,14540,14570,14540,4614
20230713,132800,12090697520,14540,14550,14550,14530,1274
20230713,132700,12072174080,14540,14560,14560,14540,6215
20230713,132600,11981772370,14560,14560,14560,14550,238
20230713,132500,11978308140,14560,14560,14560,14550,526
20230713,132400,11970650200,14570,14570,14570,14550,1115
20230713,132300,11954417540,14570,14570,14570,14560,32
20230713,132200,11953951380,14560,14550,14560,14550,2676
20230713,132100,11915005140,14560,14560,14570,14550,4150
20230713,132000,11854612480,14560,14560,14570,14560,1130
20230713,131900,11838153280,14560,14570,14580,14560,1479
20230713,131800,11816614100,14580,14580,14580,14570,249
20230713,131700,11812983890,14590,14590,14590,14580,270
20230713,131600,11809045160,14590,14590,14600,14580,1985
20230713,131500,11780073350,14600,14600,14600,14600,707
20230713,131400,11769751150,14600,14600,14600,14590,1332
20230713,131300,11750304300,14600,14590,14600,14580,1676
20230713,131200,11725852900,14580,14580,14590,14580,3026
20230713,131100,11681732720,14580,14570,14580,14560,1376
20230713,131000,11661684870,14560,14550,14560,14550,4821
20230713,130900,11591505720,14550,14560,14560,14550,373
20230713,130800,11586076690,14550,14560,14560,14550,651
20230713,130700,11576603770,14550,14550,14560,14550,1185
20230713,130600,11559360500,14550,14550,14560,14540,1040
20230713,130500,11544229240,14550,14560,14560,14550,3442
20230713,130400,11494134960,14560,14570,14570,14550,2865
20230713,130300,11452420610,14570,14570,14570,14560,271
20230713,130200,11448474010,14570,14570,14570,14570,698
20230713,130100,11438304150,14570,14570,14570,14560,159
20230713,130000,11435988790,14560,14570,14570,14560,802
20230713,125900,11424305380,14570,14580,14580,14570,1595
20230713,125800,11401056550,14580,14580,14580,14570,434
20230713,125700,11394728880,14570,14570,14580,14570,1100
20230713,125600,11378694640,14580,14570,14580,14570,179
20230713,125500,11376085770,14570,14560,14580,14550,4220
20230713,125400,11314620030,14560,14560,14560,14550,566
20230713,125300,11306380790,14560,14540,14560,14540,676
20230713,125200,11296543900,14550,14550,14550,14540,657
20230713,125100,11286985550,14550,14540,14550,14530,2144
20230713,125000,11255809720,14540,14540,14540,14520,398
20230713,124900,11250026420,14530,14530,14540,14530,942
20230713,124800,11236338930,14530,14520,14540,14520,1942
20230713,124700,11208132640,14530,14530,14530,14520,212
20230713,124600,11205053460,14530,14520,14530,14520,724
20230713,124500,11194534100,14520,14520,14520,14510,545
20230713,124400,11186622430,14520,14520,14530,14510,1108
20230713,124300,11170525550,14520,14530,14530,14520,1363
20230713,124200,11150730450,14520,14530,14530,14520,465
20230713,124100,11143976790,14530,14530,14530,14520,1187
20230713,124000,11126739580,14520,14530,14530,14520,872
20230713,123900,11114071360,14530,14520,14530,14520,388
20230713,123800,11108436840,14530,14520,14530,14520,392
20230713,123700,11102742690,14520,14530,14530,14520,4670
20230713,123600,11034913900,14540,14540,14540,14530,546
20230713,123500,11026979210,14540,14540,14540,14530,263
20230713,123400,11023155920,14540,14540,14540,14540,72
20230713,123300,11022109040,14540,14530,14540,14530,484
20230713,123200,11015075190,14530,14540,14540,14530,1212
20230713,123100,10997464250,14540,14540,14540,14530,225
20230713,123000,10994192760,14530,14530,14540,14530,315
20230713,122900,10989614560,14540,14540,14540,14530,503
20230713,122800,10982301510,14540,14520,14540,14510,2415
20230713,122700,10947228950,14520,14510,14520,14510,241
20230713,122600,10943731380,14520,14510,14520,14510,1967
20230713,122500,10915188180,14510,14520,14520,14510,650
20230713,122400,10905756110,14510,14510,14520,14510,922
20230713,122300,10892377810,14520,14520,14520,14510,243
20230713,122200,10888850450,14520,14520,14520,14510,96
20230713,122100,10887456570,14520,14520,14520,14510,519
20230713,122000,10879924140,14520,14530,14530,14510,931
20230713,121900,10866408950,14530,14540,14540,14520,1483
20230713,121800,10844861790,14530,14550,14550,14530,836
20230713,121700,10832710830,14550,14550,14550,14530,1870
20230713,121600,10805516840,14550,14540,14550,14540,1633
20230713,121500,10781771660,14540,14530,14540,14530,2097
20230713,121400,10751289040,14530,14510,14530,14500,3380
20230713,121300,10702225120,14510,14500,14510,14500,1437
20230713,121200,10681388070,14500,14500,14500,14500,1306
20230713,121100,10662451070,14500,14480,14500,14480,1184
20230713,121000,10645297150,14470,14480,14490,14470,3932
20230713,120900,10588363920,14480,14480,14480,14470,763
20230713,120800,10577315710,14480,14480,14490,14480,1971
20230713,120700,10548775040,14480,14480,14490,14480,434
20230713,120600,10542490190,14480,14480,14490,14470,827
20230713,120500,10530516090,14480,14470,14480,14460,3088
20230713,120400,10485836410,14460,14480,14480,14460,1285
20230713,120300,10467244710,14480,14480,14480,14470,1269
20230713,120200,10448870680,14490,14500,14500,14480,348
20230713,120100,10443825520,14500,14490,14500,14490,526
20230713,120000,10436203130,14500,14500,14500,14490,582
20230713,115900,10427768270,14500,14500,14500,14490,925
20230713,115800,10414362510,14500,14500,14500,14490,112
20230713,115700,10412738590,14500,14500,14500,14490,779
20230713,115600,10401445090,14500,14500,14500,14490,560
20230713,115500,10393329510,14500,14500,14500,14490,436
20230713,115400,10387009530,14500,14500,14510,14500,1081
20230713,115300,10371333880,14500,14500,14500,14490,1086
20230713,115200,10355591310,14500,14500,14500,14490,677
20230713,115100,10345779840,14500,14510,14510,14490,942
20230713,115000,10332122930,14510,14500,14510,14490,794
20230713,114900,10320611250,14490,14500,14500,14490,301
20230713,114800,10316247930,14500,14510,14510,14500,288
20230713,114700,10312070790,14510,14500,14510,14490,1046
20230713,114600,10296905420,14500,14490,14500,14490,569
20230713,114500,10288659080,14490,14480,14490,14470,2155
20230713,114400,10257456430,14480,14490,14490,14470,810
20230713,114300,10245730950,14490,14490,14490,14480,188
20230713,114200,10243007320,14480,14500,14510,14480,1088
20230713,114100,10227242240,14520,14520,14520,14500,3678
20230713,114000,10173905220,14520,14450,14520,14450,2746
20230713,113900,10134109970,14450,14450,14450,14440,934
20230713,113800,10120613680,14440,14440,14450,14430,681
20230713,113700,10110781830,14440,14440,14440,14430,1288
20230713,113600,10092187750,14440,14430,14440,14430,191
20230713,113500,10089431020,14430,14420,14430,14400,1152
20230713,113400,10072826290,14420,14420,14420,14400,2059
20230713,113300,10043170670,14420,14420,14440,14400,8059
20230713,113200,9927028660,14420,14420,14440,14420,1257
20230713,113100,9908893100,14420,14430,14430,14420,506
20230713,113000,9901595070,14430,14440,14440,14430,999
20230713,112900,9887176920,14440,14450,14450,14430,349
20230713,112800,9882138300,14440,14450,14450,14440,696
20230713,112700,9872085500,14440,14440,14450,14440,998
20230713,112600,9857673300,14440,14430,14440,14430,657
20230713,112500,9848190730,14420,14430,14440,14420,1458
20230713,112400,9827152240,14430,14440,14440,14420,3122
20230713,112300,9782099330,14440,14440,14450,14440,637
20230713,112200,9772900890,14440,14440,14440,14430,686
20230713,112100,9762999270,14440,14450,14460,14430,2015
20230713,112000,9733895810,14450,14470,14470,14450,393
20230713,111900,9728214820,14470,14460,14470,14440,1413
20230713,111800,9707799910,14450,14460,14470,14450,2114
20230713,111700,9677248680,14450,14450,14460,14450,1537
20230713,111600,9655037530,14450,14450,14460,14450,2035
20230713,111500,9625626530,14460,14460,14500,14450,2165
20230713,111400,9594310010,14460,14480,14480,14460,645
20230713,111300,9584978980,14480,14460,14500,14460,1781
20230713,111200,9559215560,14450,14480,14480,14450,2190
20230713,111100,9527551990,14480,14500,14500,14470,6462
20230713,111000,9433939650,14510,14510,14510,14500,1579
20230713,110900,9411041910,14510,14510,14510,14490,496
20230713,110800,9403850780,14510,14500,14510,14500,952
20230713,110700,9390045540,14500,14500,14500,14490,803
20230713,110600,9378408520,14500,14500,14500,14490,390
20230713,110500,9372753530,14490,14500,14510,14490,488
20230713,110400,9365678090,14510,14520,14520,14500,802
20230713,110300,9354041880,14520,14520,14520,14500,346
20230713,110200,9349022090,14500,14520,14520,14500,293
20230713,110100,9344769740,14520,14510,14520,14500,2842
20230713,110000,9303534310,14510,14500,14510,14490,1130
20230713,105900,9287149020,14500,14510,14510,14500,4364
20230713,105800,9223867820,14510,14500,14510,14500,414
20230713,105700,9217863080,14510,14500,14510,14500,583
20230713,105600,9209406250,14500,14500,14510,14500,196
20230713,105500,9206562490,14510,14500,14510,14500,1142
20230713,105400,9190002620,14520,14510,14520,14500,655
20230713,105300,9180497030,14520,14520,14520,14510,1769
20230713,105200,9154827530,14520,14520,14520,14510,433
20230713,105100,9148542080,14520,14520,14530,14520,1546
20230713,105000,9126092620,14520,14530,14530,14520,304
20230713,104900,9121676080,14520,14520,14530,14520,678
20230713,104800,9111829060,14530,14520,14530,14510,578
20230713,104700,9103436550,14520,14520,14520,14510,382
20230713,104600,9097891410,14520,14510,14520,14510,464
20230713,104500,9091157350,14510,14510,14510,14510,672
20230713,104400,9081406630,14500,14490,14500,14490,1709
20230713,104300,9056626830,14500,14500,14500,14480,1187
20230713,104200,9039430380,14500,14490,14500,14490,1577
20230713,104100,9016579520,14490,14490,14490,14480,1143
20230713,104000,9000027590,14490,14480,14490,14470,2850
20230713,103900,8958768910,14480,14480,14480,14470,1896
20230713,103800,8931320650,14480,14470,14480,14470,516
20230713,103700,8923852080,14470,14470,14470,14470,1487
20230713,103600,8902335190,14460,14470,14470,14460,883
20230713,103500,8889564800,14470,14470,14470,14470,669
20230713,103400,8879884370,14470,14470,14470,14450,515
20230713,103300,8872440720,14470,14480,14480,14460,632
20230713,103200,8863293950,14480,14460,14490,14460,1131
20230713,103100,8846928470,14460,14440,14460,14440,1235
20230713,103000,8829087920,14440,14420,14450,14420,1993
20230713,102900,8800318210,14420,14410,14430,14400,2474
20230713,102800,8764667890,14410,14470,14470,14410,8761
20230713,102700,8638184080,14470,14470,14490,14470,1120
20230713,102600,8621969830,14470,14470,14480,14460,1299
20230713,102500,8603172950,14470,14460,14470,14460,947
20230713,102400,8589475450,14460,14460,14460,14450,1328
20230713,102300,8570273520,14460,14480,14490,14460,3031
20230713,102200,8526421870,14470,14510,14510,14470,4649
20230713,102100,8459038630,14510,14520,14530,14500,2447
20230713,102000,8423529950,14520,14520,14530,14510,1655
20230713,101900,8399497450,14520,14530,14530,14510,2143
20230713,101800,8368381340,14540,14550,14550,14530,1945
20230713,101700,8340113050,14550,14550,14550,14540,220
20230713,101600,8336912480,14550,14550,14550,14540,1892
20230713,101500,8309399080,14550,14540,14550,14540,1659
20230713,101400,8285273550,14550,14550,14550,14540,811
20230713,101300,8273476030,14550,14540,14550,14530,1009
20230713,101200,8258803010,14540,14540,14540,14530,874
20230713,101100,8246098350,14530,14540,14540,14530,474
20230713,101000,8239210410,14530,14560,14560,14530,4171
20230713,100900,8178563940,14550,14540,14550,14530,1375
20230713,100800,8158563960,14540,14560,14560,14530,2771
20230713,100700,8118264640,14560,14480,14560,14480,5433
20230713,100600,8039374120,14490,14480,14490,14480,1508
20230713,100500,8017529940,14490,14460,14490,14460,1611
20230713,100400,7994205900,14460,14450,14460,14450,930
20230713,100300,7980758890,14450,14440,14460,14440,953
20230713,100200,7966990780,14450,14470,14470,14450,909
20230713,100100,7953844360,14460,14430,14490,14430,1692
20230713,100000,7929386040,14440,14420,14440,14410,2127
20230713,095900,7898706170,14420,14430,14440,14410,2771
20230713,095800,7858741080,14420,14430,14430,14400,2867
20230713,095700,7817422660,14430,14480,14500,14430,5733
20230713,095600,7734503540,14480,14500,14500,14470,1166
20230713,095500,7717619410,14500,14490,14510,14480,3270
20230713,095400,7670236590,14490,14480,14510,14460,2594
20230713,095300,7632667580,14470,14440,14470,14380,16733
20230713,095200,7391375270,14450,14510,14520,14440,19739
20230713,095100,7105464400,14510,14530,14540,14510,4096
20230713,095000,7046006240,14530,14530,14530,14520,1611
20230713,094900,7022599890,14530,14520,14530,14520,676
20230713,094800,7012781070,14520,14520,14530,14510,1803
20230713,094700,6986607940,14520,14510,14530,14500,2115
20230713,094600,6955918840,14510,14550,14550,14500,10632
20230713,094500,6801572980,14540,14520,14540,14520,1640
20230713,094400,6777748400,14530,14530,14530,14520,2861
20230713,094300,6736182340,14540,14530,14540,14530,3178
20230713,094200,6689985490,14540,14540,14540,14510,9139
20230713,094100,6557278250,14540,14620,14620,14520,25643
20230713,094000,6183487010,14640,14620,14640,14620,5587
20230713,093900,6101776540,14620,14640,14650,14620,7126
20230713,093800,5997504210,14640,14650,14660,14630,3724
20230713,093700,5942963200,14650,14670,14670,14650,3436
20230713,093600,5892615430,14670,14680,14690,14650,4588
20230713,093500,5825332000,14680,14660,14690,14650,4084
20230713,093400,5765428310,14670,14650,14690,14640,2478
20230713,093300,5729093150,14650,14680,14680,14610,12120
20230713,093200,5551655310,14680,14680,14690,14660,3156
20230713,093100,5505334090,14660,14690,14700,14660,4875
20230713,093000,5433772510,14700,14730,14740,14700,6699
20230713,092900,5335234360,14730,14750,14760,14730,4497
20230713,092800,5268929980,14760,14790,14810,14760,11459
20230713,092700,5099513040,14780,14820,14830,14770,20572
20230713,092600,4794833580,14810,14750,14820,14740,24349
20230713,092500,4434866060,14740,14750,14750,14740,3324
20230713,092400,4385844370,14750,14660,14750,14650,7706
20230713,092300,4272458440,14630,14680,14680,14630,10922
20230713,092200,4112391610,14680,14710,14710,14670,6061
20230713,092100,4023358240,14700,14730,14740,14700,2657
20230713,092000,3984259340,14730,14710,14760,14700,4426
20230713,091900,3919092790,14730,14740,14760,14710,5362
20230713,091800,3840057100,14760,14750,14770,14720,4781
20230713,091700,3769535350,14760,14680,14760,14670,3986
20230713,091600,3710918790,14680,14690,14700,14680,4572
20230713,091500,3643776890,14690,14700,14710,14690,6190
20230713,091400,3552823420,14690,14770,14770,14690,17741
20230713,091300,3291566220,14780,14770,14780,14750,6453
20230713,091200,3196267950,14770,14780,14790,14760,11836
20230713,091100,3021379410,14790,14790,14800,14780,15937
20230713,091000,2785643670,14790,14780,14800,14780,18279
20230713,090900,2515247310,14780,14700,14790,14700,20475
20230713,090800,2213171320,14700,14730,14730,14690,17371
20230713,090700,1957551370,14730,14680,14740,14680,22678
20230713,090600,1623954130,14680,14720,14750,14680,28357
20230713,090500,1206937390,14730,14570,14730,14570,27357
20230713,090400,806378580,14570,14490,14570,14480,9742
20230713,090300,664933700,14490,14450,14500,14450,9143
20230713,090200,532488880,14470,14400,14490,14400,13051
20230713,090100,343928540,14380,14380,14450,14370,12816
20230713,090000,159294000,14380,14320,14390,14310,11116