KissMeData/098460/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195500,16731249420,14900,14900,14900,14900,18403
20230714,195400,16731249420,14900,14900,14900,14900,0
20230714,195300,16731249420,14900,14900,14900,14900,0
20230714,195200,16731249420,14900,14900,14900,14900,0
20230714,195100,16731249420,14900,14900,14900,14900,0
20230714,195000,16731249420,14900,14900,14900,14900,0
20230714,194900,16731249420,14900,14900,14900,14900,0
20230714,194800,16731249420,14900,14900,14900,14900,0
20230714,194700,16731249420,14900,14900,14900,14900,0
20230714,194600,16731249420,14900,14900,14900,14900,0
20230714,194500,16731249420,14900,14900,14900,14900,0
20230714,194400,16731249420,14900,14900,14900,14900,0
20230714,194300,16731249420,14900,14900,14900,14900,0
20230714,194200,16731249420,14900,14900,14900,14900,0
20230714,194100,16731249420,14900,14900,14900,14900,0
20230714,194000,16731249420,14900,14900,14900,14900,0
20230714,193900,16731249420,14900,14900,14900,14900,0
20230714,193800,16731249420,14900,14900,14900,14900,0
20230714,193700,16731249420,14900,14900,14900,14900,0
20230714,193600,16731249420,14900,14900,14900,14900,0
20230714,193500,16731249420,14900,14900,14900,14900,0
20230714,193400,16731249420,14900,14900,14900,14900,0
20230714,193300,16731249420,14900,14900,14900,14900,0
20230714,193200,16731249420,14900,14900,14900,14900,0
20230714,193100,16731249420,14900,14900,14900,14900,0
20230714,193000,16731249420,14900,14900,14900,14900,0
20230714,192900,16731249420,14900,14900,14900,14900,0
20230714,192800,16731249420,14900,14900,14900,14900,0
20230714,192700,16731249420,14900,14900,14900,14900,0
20230714,192600,16731249420,14900,14900,14900,14900,0
20230714,192500,16731249420,14900,14900,14900,14900,18403
20230714,192400,16731249420,14900,14900,14900,14900,0
20230714,192300,16731249420,14900,14900,14900,14900,0
20230714,192200,16731249420,14900,14900,14900,14900,0
20230714,192100,16731249420,14900,14900,14900,14900,0
20230714,192000,16731249420,14900,14900,14900,14900,0
20230714,191900,16731249420,14900,14900,14900,14900,0
20230714,191800,16731249420,14900,14900,14900,14900,0
20230714,191700,16731249420,14900,14900,14900,14900,0
20230714,191600,16731249420,14900,14900,14900,14900,0
20230714,191500,16731249420,14900,14900,14900,14900,0
20230714,191400,16731249420,14900,14900,14900,14900,0
20230714,191300,16731249420,14900,14900,14900,14900,0
20230714,191200,16731249420,14900,14900,14900,14900,0
20230714,191100,16731249420,14900,14900,14900,14900,0
20230714,191000,16731249420,14900,14900,14900,14900,0
20230714,190900,16731249420,14900,14900,14900,14900,0
20230714,190800,16731249420,14900,14900,14900,14900,0
20230714,190700,16731249420,14900,14900,14900,14900,0
20230714,190600,16731249420,14900,14900,14900,14900,0
20230714,190500,16731249420,14900,14900,14900,14900,0
20230714,190400,16731249420,14900,14900,14900,14900,0
20230714,190300,16731249420,14900,14900,14900,14900,0
20230714,190200,16731249420,14900,14900,14900,14900,0
20230714,190100,16731249420,14900,14900,14900,14900,0
20230714,190000,16731249420,14900,14900,14900,14900,0
20230714,185900,16731249420,14900,14900,14900,14900,0
20230714,185800,16731249420,14900,14900,14900,14900,0
20230714,185700,16731249420,14900,14900,14900,14900,0
20230714,185600,16731249420,14900,14900,14900,14900,0
20230714,185500,16731249420,14900,14900,14900,14900,18403
20230714,185400,16731249420,14900,14900,14900,14900,0
20230714,185300,16731249420,14900,14900,14900,14900,0
20230714,185200,16731249420,14900,14900,14900,14900,0
20230714,185100,16731249420,14900,14900,14900,14900,0
20230714,185000,16731249420,14900,14900,14900,14900,0
20230714,184900,16731249420,14900,14900,14900,14900,0
20230714,184800,16731249420,14900,14900,14900,14900,0
20230714,184700,16731249420,14900,14900,14900,14900,0
20230714,184600,16731249420,14900,14900,14900,14900,0
20230714,184500,16731249420,14900,14900,14900,14900,0
20230714,184400,16731249420,14900,14900,14900,14900,0
20230714,184300,16731249420,14900,14900,14900,14900,0
20230714,184200,16731249420,14900,14900,14900,14900,0
20230714,184100,16731249420,14900,14900,14900,14900,0
20230714,184000,16731249420,14900,14900,14900,14900,0
20230714,183900,16731249420,14900,14900,14900,14900,0
20230714,183800,16731249420,14900,14900,14900,14900,0
20230714,183700,16731249420,14900,14900,14900,14900,0
20230714,183600,16731249420,14900,14900,14900,14900,0
20230714,183500,16731249420,14900,14900,14900,14900,0
20230714,183400,16731249420,14900,14900,14900,14900,0
20230714,183300,16731249420,14900,14900,14900,14900,0
20230714,183200,16731249420,14900,14900,14900,14900,0
20230714,183100,16731249420,14900,14900,14900,14900,0
20230714,183000,16731249420,14900,14900,14900,14900,0
20230714,182900,16731249420,14900,14900,14900,14900,0
20230714,182800,16731249420,14900,14900,14900,14900,0
20230714,182700,16731249420,14900,14900,14900,14900,0
20230714,182600,16731249420,14900,14900,14900,14900,0
20230714,182500,16731249420,14900,14900,14900,14900,18403
20230714,182400,16731249420,14900,14900,14900,14900,0
20230714,182300,16731249420,14900,14900,14900,14900,0
20230714,182200,16731249420,14900,14900,14900,14900,0
20230714,182100,16731249420,14900,14900,14900,14900,0
20230714,182000,16731249420,14900,14900,14900,14900,0
20230714,181900,16731249420,14900,14900,14900,14900,0
20230714,181800,16731249420,14900,14900,14900,14900,0
20230714,181700,16731249420,14900,14900,14900,14900,0
20230714,181600,16731249420,14900,14900,14900,14900,0
20230714,181500,16731249420,14900,14900,14900,14900,0
20230714,181400,16731249420,14900,14900,14900,14900,0
20230714,181300,16731249420,14900,14900,14900,14900,0
20230714,181200,16731249420,14900,14900,14900,14900,0
20230714,181100,16731249420,14900,14900,14900,14900,0
20230714,181000,16731249420,14900,14900,14900,14900,0
20230714,180900,16731249420,14900,14900,14900,14900,0
20230714,180800,16731249420,14900,14900,14900,14900,0
20230714,180700,16731249420,14900,14900,14900,14900,0
20230714,180600,16731249420,14900,14900,14900,14900,0
20230714,180500,16731249420,14900,14900,14900,14900,0
20230714,180400,16731249420,14900,14900,14900,14900,0
20230714,180300,16731249420,14900,14900,14900,14900,0
20230714,180200,16731249420,14900,14900,14900,14900,0
20230714,180100,16731249420,14900,14900,14900,14900,0
20230714,180000,16731249420,14900,14900,14900,14900,0
20230714,175900,16731249420,14900,14900,14900,14900,0
20230714,175800,16731249420,14900,14900,14900,14900,0
20230714,175700,16731249420,14900,14900,14900,14900,0
20230714,175600,16731249420,14900,14900,14900,14900,0
20230714,175500,16731249420,14900,14900,14900,14900,18403
20230714,175400,16731249420,14900,14900,14900,14900,0
20230714,175300,16731249420,14900,14900,14900,14900,0
20230714,175200,16731249420,14900,14900,14900,14900,0
20230714,175100,16731249420,14900,14900,14900,14900,0
20230714,175000,16731249420,14900,14900,14900,14900,0
20230714,174900,16731249420,14900,14900,14900,14900,0
20230714,174800,16731249420,14900,14900,14900,14900,0
20230714,174700,16731249420,14900,14900,14900,14900,0
20230714,174600,16731249420,14900,14900,14900,14900,0
20230714,174500,16731249420,14900,14900,14900,14900,0
20230714,174400,16731249420,14900,14900,14900,14900,0
20230714,174300,16731249420,14900,14900,14900,14900,0
20230714,174200,16731249420,14900,14900,14900,14900,0
20230714,174100,16731249420,14900,14900,14900,14900,0
20230714,174000,16731249420,14900,14900,14900,14900,0
20230714,173900,16731249420,14900,14900,14900,14900,0
20230714,173800,16731249420,14900,14900,14900,14900,0
20230714,173700,16731249420,14900,14900,14900,14900,0
20230714,173600,16731249420,14900,14900,14900,14900,0
20230714,173500,16731249420,14900,14900,14900,14900,0
20230714,173400,16731249420,14900,14900,14900,14900,0
20230714,173300,16731249420,14900,14900,14900,14900,0
20230714,173200,16731249420,14900,14900,14900,14900,0
20230714,173100,16731249420,14900,14900,14900,14900,0
20230714,173000,16731249420,14900,14900,14900,14900,0
20230714,172900,16731249420,14900,14900,14900,14900,0
20230714,172800,16731249420,14900,14900,14900,14900,0
20230714,172700,16731249420,14900,14900,14900,14900,0
20230714,172600,16731249420,14900,14900,14900,14900,0
20230714,172500,16731249420,14900,14900,14900,14900,18403
20230714,172400,16731249420,14900,14900,14900,14900,0
20230714,172300,16731249420,14900,14900,14900,14900,0
20230714,172200,16731249420,14900,14900,14900,14900,0
20230714,172100,16731249420,14900,14900,14900,14900,0
20230714,172000,16731249420,14900,14900,14900,14900,0
20230714,171900,16731249420,14900,14900,14900,14900,0
20230714,171800,16731249420,14900,14900,14900,14900,0
20230714,171700,16731249420,14900,14900,14900,14900,0
20230714,171600,16731249420,14900,14900,14900,14900,0
20230714,171500,16731249420,14900,14900,14900,14900,0
20230714,171400,16731249420,14900,14900,14900,14900,0
20230714,171300,16731249420,14900,14900,14900,14900,0
20230714,171200,16731249420,14900,14900,14900,14900,0
20230714,171100,16731249420,14900,14900,14900,14900,0
20230714,171000,16731249420,14900,14900,14900,14900,0
20230714,170900,16731249420,14900,14900,14900,14900,0
20230714,170800,16731249420,14900,14900,14900,14900,0
20230714,170700,16731249420,14900,14900,14900,14900,0
20230714,170600,16731249420,14900,14900,14900,14900,0
20230714,170500,16731249420,14900,14900,14900,14900,0
20230714,170400,16731249420,14900,14900,14900,14900,0
20230714,170300,16731249420,14900,14900,14900,14900,0
20230714,170200,16731249420,14900,14900,14900,14900,0
20230714,170100,16731249420,14900,14900,14900,14900,0
20230714,170000,16731249420,14900,14900,14900,14900,0
20230714,165900,16731249420,14900,14900,14900,14900,0
20230714,165800,16731249420,14900,14900,14900,14900,0
20230714,165700,16731249420,14900,14900,14900,14900,0
20230714,165600,16731249420,14900,14900,14900,14900,0
20230714,165500,16731249420,14900,14900,14900,14900,18403
20230714,165400,16731249420,14900,14900,14900,14900,0
20230714,165300,16731249420,14900,14900,14900,14900,0
20230714,165200,16731249420,14900,14900,14900,14900,0
20230714,165100,16731249420,14900,14900,14900,14900,0
20230714,165000,16731249420,14900,14900,14900,14900,0
20230714,164900,16731249420,14900,14900,14900,14900,0
20230714,164800,16731249420,14900,14900,14900,14900,0
20230714,164700,16731249420,14900,14900,14900,14900,0
20230714,164600,16731249420,14900,14900,14900,14900,0
20230714,164500,16731249420,14900,14900,14900,14900,0
20230714,164400,16731249420,14900,14900,14900,14900,0
20230714,164300,16731249420,14900,14900,14900,14900,0
20230714,164200,16731249420,14900,14900,14900,14900,0
20230714,164100,16731249420,14900,14900,14900,14900,0
20230714,164000,16731249420,14900,14900,14900,14900,0
20230714,163900,16731249420,14900,14900,14900,14900,0
20230714,163800,16731249420,14900,14900,14900,14900,0
20230714,163700,16731249420,14900,14900,14900,14900,0
20230714,163600,16731249420,14900,14900,14900,14900,0
20230714,163500,16731249420,14900,14900,14900,14900,0
20230714,163400,16731249420,14900,14900,14900,14900,0
20230714,163300,16731249420,14900,14900,14900,14900,0
20230714,163200,16731249420,14900,14900,14900,14900,0
20230714,163100,16731249420,14900,14900,14900,14900,0
20230714,163000,16731249420,14900,14900,14900,14900,0
20230714,162900,16731249420,14900,14900,14900,14900,0
20230714,162800,16731249420,14900,14900,14900,14900,0
20230714,162700,16731249420,14900,14900,14900,14900,0
20230714,162600,16731249420,14900,14900,14900,14900,0
20230714,162500,16731249420,14900,14900,14900,14900,18403
20230714,162400,16731249420,14900,14900,14900,14900,0
20230714,162300,16731249420,14900,14900,14900,14900,0
20230714,162200,16731249420,14900,14900,14900,14900,0
20230714,162100,16731249420,14900,14900,14900,14900,0
20230714,162000,16731249420,14900,14900,14900,14900,0
20230714,161900,16731249420,14900,14900,14900,14900,0
20230714,161800,16731249420,14900,14900,14900,14900,0
20230714,161700,16731249420,14900,14900,14900,14900,0
20230714,161600,16731249420,14900,14900,14900,14900,0
20230714,161500,16731249420,14900,14900,14900,14900,0
20230714,161400,16731249420,14900,14900,14900,14900,0
20230714,161300,16731249420,14900,14900,14900,14900,0
20230714,161200,16731249420,14900,14900,14900,14900,0
20230714,161100,16731249420,14900,14900,14900,14900,0
20230714,161000,16731249420,14900,14900,14900,14900,0
20230714,160900,16731249420,14900,14900,14900,14900,0
20230714,160800,16731249420,14900,14900,14900,14900,0
20230714,160700,16731249420,14900,14900,14900,14900,0
20230714,160600,16731249420,14900,14900,14900,14900,0
20230714,160500,16731249420,14900,14900,14900,14900,0
20230714,160400,16731249420,14900,14900,14900,14900,0
20230714,160300,16731249420,14900,14900,14900,14900,0
20230714,160200,16731249420,14900,14900,14900,14900,0
20230714,160100,16731249420,14900,14900,14900,14900,0
20230714,160000,16731249420,14900,14900,14900,14900,0
20230714,155900,16731249420,14900,14900,14900,14900,0
20230714,155800,16731249420,14900,14900,14900,14900,0
20230714,155700,16731249420,14900,14900,14900,14900,0
20230714,155600,16731249420,14900,14900,14900,14900,0
20230714,155500,16731249420,14900,14900,14900,14900,18403
20230714,155400,16731249420,14900,14900,14900,14900,0
20230714,155300,16731249420,14900,14900,14900,14900,0
20230714,155200,16731249420,14900,14900,14900,14900,0
20230714,155100,16731249420,14900,14900,14900,14900,0
20230714,155000,16731249420,14900,14900,14900,14900,0
20230714,154900,16731249420,14900,14900,14900,14900,0
20230714,154800,16731249420,14900,14900,14900,14900,0
20230714,154700,16731249420,14900,14900,14900,14900,0
20230714,154600,16731249420,14900,14900,14900,14900,0
20230714,154500,16731249420,14900,14900,14900,14900,0
20230714,154400,16731249420,14900,14900,14900,14900,0
20230714,154300,16731249420,14900,14900,14900,14900,0
20230714,154200,16731249420,14900,14900,14900,14900,0
20230714,154100,16731249420,14900,14900,14900,14900,0
20230714,154000,16731249420,14900,14900,14900,14900,0
20230714,153900,16731249420,14900,14900,14900,14900,0
20230714,153800,16731249420,14900,14900,14900,14900,0
20230714,153700,16731249420,14900,14900,14900,14900,0
20230714,153600,16731249420,14900,14900,14900,14900,0
20230714,153500,16731249420,14900,14900,14900,14900,0
20230714,153400,16731249420,14900,14900,14900,14900,0
20230714,153300,16731249420,14900,14900,14900,14900,0
20230714,153200,16731249420,14900,14900,14900,14900,0
20230714,153100,16731249420,14900,14900,14900,14900,0
20230714,153000,16731249420,14900,14900,14900,14900,18403
20230714,152900,16457044720,14900,14900,14900,14900,0
20230714,152800,16457044720,14900,14900,14900,14900,0
20230714,152700,16457044720,14900,14900,14900,14900,0
20230714,152600,16457044720,14900,14900,14900,14900,0
20230714,152500,16457044720,14900,14900,14900,14900,0
20230714,152400,16457044720,14900,14900,14900,14900,0
20230714,152300,16457044720,14900,14900,14900,14900,0
20230714,152200,16457044720,14900,14900,14900,14900,0
20230714,152100,16457044720,14900,14900,14900,14900,0
20230714,152000,16457044720,14900,14900,14900,14900,0
20230714,151900,16457044720,14900,14900,14920,14850,18154
20230714,151800,16186700970,14890,14850,14900,14850,10464
20230714,151700,16031090100,14850,14840,14860,14830,10191
20230714,151600,15879821930,14830,14830,14840,14830,1502
20230714,151500,15857547240,14840,14850,14850,14840,4927
20230714,151400,15784402810,14850,14860,14860,14850,1249
20230714,151300,15765851800,14860,14860,14860,14850,483
20230714,151200,15758675600,14850,14830,14860,14830,2833
20230714,151100,15716635580,14830,14830,14830,14820,909
20230714,151000,15703156510,14820,14810,14830,14810,2184
20230714,150900,15670796550,14810,14810,14810,14800,1983
20230714,150800,15641429340,14810,14800,14830,14800,2989
20230714,150700,15597159260,14810,14810,14810,14810,24
20230714,150600,15596803820,14800,14800,14810,14790,2064
20230714,150500,15566257620,14800,14810,14810,14800,1408
20230714,150400,15545418750,14800,14820,14820,14800,811
20230714,150300,15533409190,14810,14820,14820,14810,890
20230714,150200,15520222150,14810,14840,14840,14800,4262
20230714,150100,15457070430,14840,14840,14850,14840,870
20230714,150000,15444159600,14840,14840,14840,14830,763
20230714,145900,15432840070,14830,14840,14850,14830,2303
20230714,145800,15398668280,14840,14840,14850,14830,812
20230714,145700,15386614620,14830,14800,14850,14800,1763
20230714,145600,15360469990,14800,14750,14800,14740,5971
20230714,145500,15272322450,14740,14740,14750,14740,245
20230714,145400,15268710740,14740,14740,14750,14740,72
20230714,145300,15267649130,14740,14740,14750,14740,1064
20230714,145200,15251965690,14740,14750,14750,14740,444
20230714,145100,15245421010,14750,14750,14750,14730,2336
20230714,145000,15210987640,14750,14750,14750,14740,285
20230714,144900,15206785490,14750,14760,14760,14740,490
20230714,144800,15199559640,14750,14750,14760,14750,394
20230714,144700,15193747480,14750,14750,14760,14740,476
20230714,144600,15186726250,14740,14750,14760,14740,329
20230714,144500,15181874370,14750,14750,14760,14740,944
20230714,144400,15167954400,14750,14730,14760,14730,258
20230714,144300,15164149890,14740,14730,14750,14730,269
20230714,144200,15160184960,14730,14740,14760,14730,834
20230714,144100,15147888030,14750,14740,14760,14740,387
20230714,144000,15142180980,14750,14720,14760,14720,1111
20230714,143900,15125798960,14730,14740,14750,14720,1224
20230714,143800,15107763500,14730,14730,14740,14720,1051
20230714,143700,15092280700,14720,14710,14730,14710,123
20230714,143600,15090470170,14710,14720,14720,14710,1504
20230714,143500,15068339070,14710,14700,14720,14700,803
20230714,143400,15056534100,14690,14700,14700,14690,2440
20230714,143300,15020672380,14700,14690,14700,14690,992
20230714,143200,15006094170,14700,14680,14700,14680,1408
20230714,143100,14985410480,14680,14690,14700,14680,730
20230714,143000,14974689470,14690,14690,14700,14690,2689
20230714,142900,14935187650,14690,14700,14710,14690,1593
20230714,142800,14911771520,14710,14710,14720,14700,1136
20230714,142700,14895060900,14710,14720,14720,14710,776
20230714,142600,14883638480,14720,14720,14730,14720,53
20230714,142500,14882858120,14720,14720,14730,14720,97
20230714,142400,14881430210,14720,14720,14730,14720,173
20230714,142300,14878883240,14730,14730,14740,14720,148
20230714,142200,14876703210,14730,14760,14760,14720,215
20230714,142100,14873535630,14760,14770,14770,14760,280
20230714,142000,14869402420,14760,14700,14780,14700,599
20230714,141900,14860586340,14700,14710,14730,14700,2384
20230714,141800,14825510480,14710,14710,14730,14710,773
20230714,141700,14814131540,14720,14710,14720,14710,225
20230714,141600,14810821100,14710,14710,14720,14700,967
20230714,141500,14796595950,14720,14700,14720,14690,4656
20230714,141400,14728145620,14690,14700,14710,14680,5915
20230714,141300,14641235200,14710,14700,14710,14680,8028
20230714,141200,14523264300,14710,14730,14730,14710,3395
20230714,141100,14473302670,14730,14770,14770,14730,6442
20230714,141000,14378289110,14770,14770,14780,14770,299
20230714,140900,14373872770,14770,14770,14780,14770,528
20230714,140800,14366070340,14780,14780,14780,14770,545
20230714,140700,14358020390,14770,14770,14780,14770,33
20230714,140600,14357532810,14780,14780,14790,14770,1371
20230714,140500,14337277250,14780,14780,14790,14780,445
20230714,140400,14330699770,14780,14810,14810,14780,2630
20230714,140300,14291800370,14810,14800,14810,14800,357
20230714,140200,14286516390,14800,14800,14800,14790,2253
20230714,140100,14253183900,14800,14800,14800,14790,192
20230714,140000,14250343050,14790,14800,14800,14790,386
20230714,135900,14244630350,14800,14790,14800,14790,550
20230714,135800,14236490540,14800,14800,14800,14790,1918
20230714,135700,14208106290,14800,14790,14800,14790,886
20230714,135600,14195002040,14790,14790,14800,14790,124
20230714,135500,14193168020,14800,14800,14800,14790,426
20230714,135400,14186865610,14800,14800,14800,14780,67
20230714,135300,14185874310,14790,14800,14800,14790,132
20230714,135200,14183921850,14800,14790,14800,14790,613
20230714,135100,14174855520,14790,14800,14800,14790,1117
20230714,135000,14158334310,14800,14810,14810,14800,2231
20230714,134900,14125314960,14800,14810,14810,14800,734
20230714,134800,14114450970,14810,14820,14820,14800,1615
20230714,134700,14090533450,14820,14840,14840,14820,1976
20230714,134600,14061238410,14840,14840,14850,14840,94
20230714,134500,14059843330,14850,14840,14850,14840,347
20230714,134400,14054693510,14840,14850,14850,14840,491
20230714,134300,14047406920,14850,14850,14850,14840,396
20230714,134200,14041528790,14840,14830,14840,14830,1899
20230714,134100,14013363470,14830,14830,14840,14830,370
20230714,134000,14007876160,14830,14830,14830,14820,1651
20230714,133900,13983395510,14830,14830,14830,14820,233
20230714,133800,13979940240,14830,14830,14830,14820,275
20230714,133700,13975863980,14820,14820,14820,14810,1345
20230714,133600,13955931740,14820,14830,14840,14820,1488
20230714,133500,13933877640,14830,14830,14840,14830,930
20230714,133400,13920085390,14840,14850,14850,14840,115
20230714,133300,13918378710,14830,14830,14850,14830,1076
20230714,133200,13902420810,14830,14850,14850,14820,2209
20230714,133100,13869655170,14850,14850,14860,14850,954
20230714,133000,13855483520,14860,14860,14860,14850,85
20230714,132900,13854220670,14850,14860,14860,14840,3681
20230714,132800,13799549320,14880,14900,14900,14870,1132
20230714,132700,13782711270,14910,14860,14910,14860,2192
20230714,132600,13750064030,14860,14900,14920,14860,5918
20230714,132500,13661931150,14900,14870,14900,14860,1386
20230714,132400,13641311170,14870,14920,14930,14860,8554
20230714,132300,13513861050,14930,14930,14940,14920,2905
20230714,132200,13470495840,14930,14920,14940,14920,6116
20230714,132100,13379179370,14920,14920,14920,14890,3262
20230714,132000,13330544580,14930,14920,14950,14890,8654
20230714,131900,13201340360,14920,14810,14930,14810,7730
20230714,131800,13086410340,14790,14740,14790,14740,1623
20230714,131700,13062458040,14750,14740,14750,14740,144
20230714,131600,13060335470,14740,14740,14750,14730,1686
20230714,131500,13035489580,14720,14720,14740,14720,349
20230714,131400,13030349280,14720,14730,14730,14710,3842
20230714,131300,12973777790,14720,14740,14750,14720,3496
20230714,131200,12922259390,14750,14750,14750,14740,1956
20230714,131100,12893409590,14760,14760,14780,14750,2894
20230714,131000,12850708930,14760,14790,14790,14760,1135
20230714,130900,12833941900,14780,14780,14780,14770,994
20230714,130800,12819250590,14780,14790,14790,14780,592
20230714,130700,12810500570,14780,14780,14790,14780,618
20230714,130600,12801366480,14780,14790,14790,14780,729
20230714,130500,12790588510,14780,14830,14830,14780,10285
20230714,130400,12638263070,14830,14830,14840,14830,75
20230714,130300,12637150620,14830,14850,14850,14830,181
20230714,130200,12634463790,14840,14830,14840,14820,297
20230714,130100,12630059020,14830,14830,14830,14820,2427
20230714,130000,12594066620,14830,14830,14830,14820,597
20230714,125900,12585217500,14820,14820,14830,14820,186
20230714,125800,12582459910,14820,14820,14830,14810,2597
20230714,125700,12543975190,14830,14820,14830,14820,916
20230714,125600,12530398670,14820,14820,14820,14820,19
20230714,125500,12530117090,14820,14840,14840,14820,146
20230714,125400,12527952810,14820,14830,14840,14820,130
20230714,125300,12526024680,14830,14830,14830,14830,89
20230714,125200,12524704810,14830,14850,14850,14830,108
20230714,125100,12523102970,14850,14840,14850,14840,104
20230714,125000,12521559290,14850,14840,14850,14820,891
20230714,124900,12508347960,14840,14850,14850,14840,142
20230714,124800,12506239360,14850,14860,14860,14850,1046
20230714,124700,12490706220,14870,14860,14870,14850,187
20230714,124600,12487927740,14860,14860,14870,14860,509
20230714,124500,12480363020,14860,14830,14860,14830,939
20230714,124400,12466417470,14830,14830,14850,14830,2560
20230714,124300,12428436070,14830,14830,14830,14830,6
20230714,124200,12428347090,14820,14830,14830,14820,2082
20230714,124100,12397480280,14830,14830,14830,14830,10
20230714,124000,12397331980,14830,14830,14840,14830,212
20230714,123900,12394187860,14830,14830,14840,14830,400
20230714,123800,12388255830,14830,14840,14840,14830,203
20230714,123700,12385243770,14830,14820,14840,14820,970
20230714,123600,12370859500,14820,14840,14840,14820,2037
20230714,123500,12340656320,14840,14850,14850,14840,1319
20230714,123400,12321079180,14850,14860,14860,14850,149
20230714,123300,12318866330,14850,14870,14870,14850,545
20230714,123200,12310768950,14870,14870,14880,14850,199
20230714,123100,12307810220,14870,14860,14870,14860,282
20230714,123000,12303617890,14860,14840,14860,14840,457
20230714,122900,12296829500,14850,14840,14850,14840,544
20230714,122800,12288755080,14840,14850,14850,14840,170
20230714,122700,12286232080,14860,14850,14860,14840,287
20230714,122600,12281968800,14850,14840,14870,14840,4005
20230714,122500,12222490430,14830,14840,14840,14820,3445
20230714,122400,12171398790,14850,14850,14860,14840,3868
20230714,122300,12113985770,14850,14870,14870,14850,848
20230714,122200,12101389440,14860,14850,14860,14850,564
20230714,122100,12093009670,14850,14850,14870,14850,104
20230714,122000,12091464950,14850,14870,14870,14850,303
20230714,121900,12086961400,14870,14860,14870,14860,653
20230714,121800,12077256680,14860,14850,14860,14850,911
20230714,121700,12063725740,14850,14860,14870,14850,547
20230714,121600,12055597560,14870,14860,14870,14860,870
20230714,121500,12042669350,14860,14870,14870,14860,1055
20230714,121400,12026990900,14870,14880,14880,14870,767
20230714,121300,12015585240,14880,14890,14890,14880,646
20230714,121200,12005972400,14890,14890,14890,14880,114
20230714,121100,12004275820,14890,14860,14890,14860,1189
20230714,121000,11986579460,14860,14890,14900,14860,4055
20230714,120900,11926275430,14890,14900,14900,14890,498
20230714,120800,11918859920,14890,14910,14910,14890,2767
20230714,120700,11877630250,14900,14910,14910,14900,344
20230714,120600,11872503220,14900,14910,14910,14900,615
20230714,120500,11863334640,14910,14930,14940,14910,1756
20230714,120400,11837124090,14930,14950,14950,14930,2599
20230714,120300,11798303140,14940,14940,14950,14940,1263
20230714,120200,11779429870,14950,14940,14950,14940,1061
20230714,120100,11763571220,14940,14930,14940,14930,235
20230714,120000,11760060530,14930,14960,14960,14930,336
20230714,115900,11755037970,14960,14910,14960,14910,10658
20230714,115800,11595826900,14910,14880,14920,14880,7409
20230714,115700,11485368050,14870,14840,14900,14840,4315
20230714,115600,11421122350,14860,14820,14860,14820,2288
20230714,115500,11387165270,14820,14860,14860,14810,4693
20230714,115400,11317566070,14850,14880,14890,14850,4814
20230714,115300,11246021360,14880,14890,14890,14870,701
20230714,115200,11235591290,14890,14880,14900,14880,2088
20230714,115100,11204483440,14890,14870,14890,14860,3110
20230714,115000,11158216520,14880,14880,14880,14850,605
20230714,114900,11149220660,14850,14900,14900,14850,2285
20230714,114800,11115254670,14880,14890,14900,14880,2088
20230714,114700,11084162570,14890,14900,14900,14890,341
20230714,114600,11079082520,14900,14890,14910,14890,1073
20230714,114500,11063093830,14900,14870,14900,14870,1304
20230714,114400,11043683980,14880,14880,14880,14870,604
20230714,114300,11034696520,14880,14880,14880,14870,505
20230714,114200,11027183730,14880,14870,14880,14860,383
20230714,114100,11021489330,14870,14880,14890,14860,524
20230714,114000,11013695680,14890,14900,14900,14890,922
20230714,113900,10999965800,14900,14920,14930,14900,1741
20230714,113800,10974004300,14920,14920,14930,14910,812
20230714,113700,10961889490,14920,14940,14950,14920,2347
20230714,113600,10926840970,14940,14890,14950,14890,6288
20230714,113500,10832996300,14890,14820,14900,14810,16898
20230714,113400,10582207630,14810,14820,14830,14810,1428
20230714,113300,10561045220,14820,14830,14830,14820,2457
20230714,113200,10524632380,14830,14830,14830,14820,933
20230714,113100,10510804080,14810,14830,14840,14810,904
20230714,113000,10497398770,14840,14820,14840,14810,3733
20230714,112900,10442062290,14820,14830,14830,14820,1787
20230714,112800,10415574260,14830,14840,14840,14820,929
20230714,112700,10401797100,14830,14820,14840,14820,1823
20230714,112600,10374762570,14830,14830,14840,14820,296
20230714,112500,10370373760,14830,14840,14840,14830,1801
20230714,112400,10343662030,14830,14840,14850,14830,1769
20230714,112300,10317401930,14840,14840,14840,14830,832
20230714,112200,10305063140,14830,14820,14830,14820,1748
20230714,112100,10279140480,14820,14820,14830,14820,599
20230714,112000,10270262950,14830,14840,14840,14820,1456
20230714,111900,10248671060,14830,14830,14840,14830,549
20230714,111800,10240527470,14830,14850,14850,14830,1200
20230714,111700,10222722070,14850,14840,14850,14840,1633
20230714,111600,10198487660,14840,14840,14840,14830,161
20230714,111500,10196098520,14830,14830,14830,14830,3520
20230714,111400,10143896920,14830,14830,14830,14820,969
20230714,111300,10129530010,14830,14820,14830,14810,438
20230714,111200,10123038630,14820,14820,14820,14810,866
20230714,111100,10110205780,14820,14810,14820,14800,281
20230714,111000,10106043620,14810,14810,14810,14800,676
20230714,110900,10096032080,14810,14810,14810,14800,743
20230714,110800,10085028360,14810,14850,14850,14810,2957
20230714,110700,10041202200,14850,14850,14850,14840,1433
20230714,110600,10019927520,14850,14850,14860,14850,3878
20230714,110500,9962338390,14850,14820,14850,14810,4498
20230714,110400,9895667000,14820,14820,14820,14810,559
20230714,110300,9887384070,14820,14800,14820,14800,2335
20230714,110200,9852798550,14800,14810,14810,14800,857
20230714,110100,9840113850,14800,14820,14820,14800,4543
20230714,110000,9772853370,14820,14820,14830,14810,1362
20230714,105900,9752667940,14820,14830,14830,14820,507
20230714,105800,9745153500,14830,14820,14830,14810,846
20230714,105700,9732614090,14820,14830,14830,14820,2236
20230714,105600,9699473490,14830,14830,14830,14820,1902
20230714,105500,9671268630,14830,14810,14830,14800,1086
20230714,105400,9655174770,14810,14780,14820,14780,3675
20230714,105300,9600786640,14780,14780,14780,14780,2092
20230714,105200,9569866880,14780,14770,14790,14770,3078
20230714,105100,9524379800,14770,14780,14780,14760,1844
20230714,105000,9497156720,14790,14800,14800,14750,3227
20230714,104900,9449482320,14800,14730,14800,14730,2189
20230714,104800,9417128080,14730,14720,14760,14720,2419
20230714,104700,9381478510,14720,14740,14740,14720,2606
20230714,104600,9343095680,14740,14720,14740,14720,836
20230714,104500,9330781470,14720,14720,14730,14720,1200
20230714,104400,9313113600,14720,14740,14740,14720,1212
20230714,104300,9295259170,14740,14760,14760,14740,881
20230714,104200,9282264000,14760,14790,14790,14760,1505
20230714,104100,9260024570,14790,14780,14790,14780,367
20230714,104000,9254598060,14780,14770,14800,14770,901
20230714,103900,9241282460,14760,14770,14790,14760,1382
20230714,103800,9220856460,14770,14690,14770,14680,3663
20230714,103700,9166916270,14680,14720,14720,14680,4615
20230714,103600,9099111900,14730,14740,14740,14710,3158
20230714,103500,9052617230,14740,14760,14760,14740,2576
20230714,103400,9014623080,14750,14750,14750,14730,2252
20230714,103300,8981424330,14750,14760,14760,14750,748
20230714,103200,8970386560,14760,14740,14760,14740,606
20230714,103100,8961443730,14760,14770,14780,14740,4537
20230714,103000,8894486630,14770,14830,14830,14770,3487
20230714,102900,8842921490,14830,14750,14830,14750,10644
20230714,102800,8685586740,14750,14710,14750,14700,7603
20230714,102700,8573618880,14710,14710,14710,14700,754
20230714,102600,8562531380,14700,14710,14710,14700,1955
20230714,102500,8533789860,14710,14700,14720,14690,4992
20230714,102400,8460383210,14700,14700,14710,14690,2011
20230714,102300,8430821600,14700,14700,14710,14690,1459
20230714,102200,8409375820,14700,14700,14710,14690,1606
20230714,102100,8385764300,14700,14680,14700,14670,2306
20230714,102000,8351906350,14680,14640,14680,14640,1917
20230714,101900,8323803320,14630,14590,14640,14590,1315
20230714,101800,8304579810,14600,14580,14610,14570,1950
20230714,101700,8276128940,14580,14560,14580,14550,3753
20230714,101600,8221467040,14560,14570,14570,14550,1406
20230714,101500,8200988910,14580,14580,14590,14570,1548
20230714,101400,8178425450,14580,14550,14580,14550,1050
20230714,101300,8163130950,14570,14540,14570,14530,2778
20230714,101200,8122730690,14530,14560,14560,14530,2801
20230714,101100,8081998550,14570,14550,14570,14550,1679
20230714,101000,8057552560,14570,14560,14570,14530,2907
20230714,100900,8015249530,14550,14530,14570,14530,1538
20230714,100800,7992882980,14530,14520,14530,14450,7161
20230714,100700,7889201550,14530,14470,14530,14470,3241
20230714,100600,7842202570,14470,14480,14490,14450,2347
20230714,100500,7808257120,14480,14450,14480,14440,1917
20230714,100400,7780548740,14450,14420,14450,14420,8254
20230714,100300,7661434220,14420,14430,14430,14420,4536
20230714,100200,7596019790,14430,14430,14440,14420,3895
20230714,100100,7539812100,14420,14440,14450,14420,8277
20230714,100000,7420359030,14470,14500,14500,14340,49780
20230714,095900,6703226610,14500,14510,14520,14490,11606
20230714,095800,6534883380,14520,14530,14530,14520,2231
20230714,095700,6502484890,14530,14540,14550,14520,1738
20230714,095600,6477238130,14530,14520,14550,14510,8425
20230714,095500,6354901530,14520,14610,14610,14520,16630
20230714,095400,6112631930,14610,14650,14650,14610,7488
20230714,095300,6003113440,14650,14650,14660,14640,1042
20230714,095200,5987849060,14650,14670,14670,14640,8148
20230714,095100,5868482300,14660,14670,14680,14660,3133
20230714,095000,5822519820,14680,14690,14700,14680,1695
20230714,094900,5797627560,14700,14700,14710,14700,1502
20230714,094800,5775544820,14700,14690,14710,14680,2729
20230714,094700,5735442090,14710,14670,14710,14670,2609
20230714,094600,5697122660,14670,14640,14670,14630,5961
20230714,094500,5609854560,14640,14620,14640,14610,4075
20230714,094400,5550283220,14620,14670,14670,14610,10136
20230714,094300,5401882200,14660,14670,14680,14610,12476
20230714,094200,5219187370,14670,14810,14810,14670,14941
20230714,094100,4999057550,14810,14910,14910,14800,15376
20230714,094000,4770912140,14910,14940,14940,14880,7142
20230714,093900,4664428710,14930,14940,14940,14920,1161
20230714,093800,4647094300,14940,14930,14960,14910,5641
20230714,093700,4562799940,14920,14940,14940,14880,8727
20230714,093600,4432872450,14930,14850,14940,14800,24816
20230714,093500,4064178630,14850,14820,14850,14820,4957
20230714,093400,3990674420,14830,14840,14850,14830,4074
20230714,093300,3930235840,14850,14850,14860,14840,4802
20230714,093200,3858943530,14850,14860,14860,14840,2337
20230714,093100,3824243080,14860,14870,14870,14850,1633
20230714,093000,3799976720,14870,14860,14870,14860,2262
20230714,092900,3766357880,14870,14870,14890,14860,3601
20230714,092800,3712822870,14900,14870,14900,14860,5158
20230714,092700,3636119730,14870,14890,14900,14870,4536
20230714,092600,3568610770,14890,14910,14920,14880,5770
20230714,092500,3482631450,14910,14900,14910,14900,2571
20230714,092400,3444301620,14900,14870,14910,14870,4459
20230714,092300,3377885530,14880,14860,14880,14860,2976
20230714,092200,3333634060,14870,14860,14870,14860,1507
20230714,092100,3311238380,14870,14830,14880,14830,2675
20230714,092000,3271496550,14830,14840,14840,14830,2249
20230714,091900,3238132560,14840,14830,14840,14820,813
20230714,091800,3226079430,14830,14820,14830,14810,1739
20230714,091700,3200308370,14820,14830,14830,14810,2368
20230714,091600,3165228350,14830,14800,14830,14790,5696
20230714,091500,3080872810,14800,14810,14820,14800,11355
20230714,091400,2912758700,14820,14840,14840,14820,4404
20230714,091300,2847471950,14830,14850,14860,14830,6491
20230714,091200,2751137390,14850,14830,14850,14830,5516
20230714,091100,2669275580,14830,14860,14870,14820,13661
20230714,091000,2466587180,14880,14870,14910,14860,13084
20230714,090900,2271708460,14870,14850,14910,14830,7608
20230714,090800,2158713540,14860,14890,14910,14840,15006
20230714,090700,1935604340,14890,14910,14920,14880,9524
20230714,090600,1793718450,14890,15020,15020,14880,18089
20230714,090500,1523270830,15010,14990,15040,14980,10859
20230714,090400,1360313010,14980,14910,14980,14900,9807
20230714,090300,1213895640,14940,14870,14950,14860,10739
20230714,090200,1053927950,14870,14880,14920,14860,13634
20230714,090100,851034440,14890,14900,14960,14890,20546
20230714,090000,544488960,14890,15000,15010,14880,36369