KissMeData/034230/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,191200,20271853880,15000,15000,15000,15000,17647
20230714,191100,20271853880,15000,15000,15000,15000,0
20230714,191000,20271853880,15000,15000,15000,15000,0
20230714,190900,20271853880,15000,15000,15000,15000,0
20230714,190800,20271853880,15000,15000,15000,15000,0
20230714,190700,20271853880,15000,15000,15000,15000,0
20230714,190600,20271853880,15000,15000,15000,15000,0
20230714,190500,20271853880,15000,15000,15000,15000,0
20230714,190400,20271853880,15000,15000,15000,15000,0
20230714,190300,20271853880,15000,15000,15000,15000,0
20230714,190200,20271853880,15000,15000,15000,15000,0
20230714,190100,20271853880,15000,15000,15000,15000,0
20230714,190000,20271853880,15000,15000,15000,15000,0
20230714,185900,20271853880,15000,15000,15000,15000,0
20230714,185800,20271853880,15000,15000,15000,15000,0
20230714,185700,20271853880,15000,15000,15000,15000,0
20230714,185600,20271853880,15000,15000,15000,15000,0
20230714,185500,20271853880,15000,15000,15000,15000,0
20230714,185400,20271853880,15000,15000,15000,15000,0
20230714,185300,20271853880,15000,15000,15000,15000,0
20230714,185200,20271853880,15000,15000,15000,15000,0
20230714,185100,20271853880,15000,15000,15000,15000,0
20230714,185000,20271853880,15000,15000,15000,15000,0
20230714,184900,20271853880,15000,15000,15000,15000,0
20230714,184800,20271853880,15000,15000,15000,15000,0
20230714,184700,20271853880,15000,15000,15000,15000,0
20230714,184600,20271853880,15000,15000,15000,15000,0
20230714,184500,20271853880,15000,15000,15000,15000,0
20230714,184400,20271853880,15000,15000,15000,15000,0
20230714,184300,20271853880,15000,15000,15000,15000,0
20230714,184200,20271853880,15000,15000,15000,15000,17647
20230714,184100,20271853880,15000,15000,15000,15000,0
20230714,184000,20271853880,15000,15000,15000,15000,0
20230714,183900,20271853880,15000,15000,15000,15000,0
20230714,183800,20271853880,15000,15000,15000,15000,0
20230714,183700,20271853880,15000,15000,15000,15000,0
20230714,183600,20271853880,15000,15000,15000,15000,0
20230714,183500,20271853880,15000,15000,15000,15000,0
20230714,183400,20271853880,15000,15000,15000,15000,0
20230714,183300,20271853880,15000,15000,15000,15000,0
20230714,183200,20271853880,15000,15000,15000,15000,0
20230714,183100,20271853880,15000,15000,15000,15000,0
20230714,183000,20271853880,15000,15000,15000,15000,0
20230714,182900,20271853880,15000,15000,15000,15000,0
20230714,182800,20271853880,15000,15000,15000,15000,0
20230714,182700,20271853880,15000,15000,15000,15000,0
20230714,182600,20271853880,15000,15000,15000,15000,0
20230714,182500,20271853880,15000,15000,15000,15000,0
20230714,182400,20271853880,15000,15000,15000,15000,0
20230714,182300,20271853880,15000,15000,15000,15000,0
20230714,182200,20271853880,15000,15000,15000,15000,0
20230714,182100,20271853880,15000,15000,15000,15000,0
20230714,182000,20271853880,15000,15000,15000,15000,0
20230714,181900,20271853880,15000,15000,15000,15000,0
20230714,181800,20271853880,15000,15000,15000,15000,0
20230714,181700,20271853880,15000,15000,15000,15000,0
20230714,181600,20271853880,15000,15000,15000,15000,0
20230714,181500,20271853880,15000,15000,15000,15000,0
20230714,181400,20271853880,15000,15000,15000,15000,0
20230714,181300,20271853880,15000,15000,15000,15000,0
20230714,181200,20271853880,15000,15000,15000,15000,17647
20230714,181100,20271853880,15000,15000,15000,15000,0
20230714,181000,20271853880,15000,15000,15000,15000,0
20230714,180900,20271853880,15000,15000,15000,15000,0
20230714,180800,20271853880,15000,15000,15000,15000,0
20230714,180700,20271853880,15000,15000,15000,15000,0
20230714,180600,20271853880,15000,15000,15000,15000,0
20230714,180500,20271853880,15000,15000,15000,15000,0
20230714,180400,20271853880,15000,15000,15000,15000,0
20230714,180300,20271853880,15000,15000,15000,15000,0
20230714,180200,20271853880,15000,15000,15000,15000,0
20230714,180100,20271853880,15000,15000,15000,15000,0
20230714,180000,20271853880,15000,15000,15000,15000,0
20230714,175900,20271853880,15000,15000,15000,15000,0
20230714,175800,20271853880,15000,15000,15000,15000,0
20230714,175700,20271853880,15000,15000,15000,15000,0
20230714,175600,20271853880,15000,15000,15000,15000,0
20230714,175500,20271853880,15000,15000,15000,15000,0
20230714,175400,20271853880,15000,15000,15000,15000,0
20230714,175300,20271853880,15000,15000,15000,15000,0
20230714,175200,20271853880,15000,15000,15000,15000,0
20230714,175100,20271853880,15000,15000,15000,15000,0
20230714,175000,20271853880,15000,15000,15000,15000,0
20230714,174900,20271853880,15000,15000,15000,15000,0
20230714,174800,20271853880,15000,15000,15000,15000,0
20230714,174700,20271853880,15000,15000,15000,15000,0
20230714,174600,20271853880,15000,15000,15000,15000,0
20230714,174500,20271853880,15000,15000,15000,15000,0
20230714,174400,20271853880,15000,15000,15000,15000,0
20230714,174300,20271853880,15000,15000,15000,15000,0
20230714,174200,20271853880,15000,15000,15000,15000,17647
20230714,174100,20271853880,15000,15000,15000,15000,0
20230714,174000,20271853880,15000,15000,15000,15000,0
20230714,173900,20271853880,15000,15000,15000,15000,0
20230714,173800,20271853880,15000,15000,15000,15000,0
20230714,173700,20271853880,15000,15000,15000,15000,0
20230714,173600,20271853880,15000,15000,15000,15000,0
20230714,173500,20271853880,15000,15000,15000,15000,0
20230714,173400,20271853880,15000,15000,15000,15000,0
20230714,173300,20271853880,15000,15000,15000,15000,0
20230714,173200,20271853880,15000,15000,15000,15000,0
20230714,173100,20271853880,15000,15000,15000,15000,0
20230714,173000,20271853880,15000,15000,15000,15000,0
20230714,172900,20271853880,15000,15000,15000,15000,0
20230714,172800,20271853880,15000,15000,15000,15000,0
20230714,172700,20271853880,15000,15000,15000,15000,0
20230714,172600,20271853880,15000,15000,15000,15000,0
20230714,172500,20271853880,15000,15000,15000,15000,0
20230714,172400,20271853880,15000,15000,15000,15000,0
20230714,172300,20271853880,15000,15000,15000,15000,0
20230714,172200,20271853880,15000,15000,15000,15000,0
20230714,172100,20271853880,15000,15000,15000,15000,0
20230714,172000,20271853880,15000,15000,15000,15000,0
20230714,171900,20271853880,15000,15000,15000,15000,0
20230714,171800,20271853880,15000,15000,15000,15000,0
20230714,171700,20271853880,15000,15000,15000,15000,0
20230714,171600,20271853880,15000,15000,15000,15000,0
20230714,171500,20271853880,15000,15000,15000,15000,0
20230714,171400,20271853880,15000,15000,15000,15000,0
20230714,171300,20271853880,15000,15000,15000,15000,0
20230714,171200,20271853880,15000,15000,15000,15000,17647
20230714,171100,20271853880,15000,15000,15000,15000,0
20230714,171000,20271853880,15000,15000,15000,15000,0
20230714,170900,20271853880,15000,15000,15000,15000,0
20230714,170800,20271853880,15000,15000,15000,15000,0
20230714,170700,20271853880,15000,15000,15000,15000,0
20230714,170600,20271853880,15000,15000,15000,15000,0
20230714,170500,20271853880,15000,15000,15000,15000,0
20230714,170400,20271853880,15000,15000,15000,15000,0
20230714,170300,20271853880,15000,15000,15000,15000,0
20230714,170200,20271853880,15000,15000,15000,15000,0
20230714,170100,20271853880,15000,15000,15000,15000,0
20230714,170000,20271853880,15000,15000,15000,15000,0
20230714,165900,20271853880,15000,15000,15000,15000,0
20230714,165800,20271853880,15000,15000,15000,15000,0
20230714,165700,20271853880,15000,15000,15000,15000,0
20230714,165600,20271853880,15000,15000,15000,15000,0
20230714,165500,20271853880,15000,15000,15000,15000,0
20230714,165400,20271853880,15000,15000,15000,15000,0
20230714,165300,20271853880,15000,15000,15000,15000,0
20230714,165200,20271853880,15000,15000,15000,15000,0
20230714,165100,20271853880,15000,15000,15000,15000,0
20230714,165000,20271853880,15000,15000,15000,15000,0
20230714,164900,20271853880,15000,15000,15000,15000,0
20230714,164800,20271853880,15000,15000,15000,15000,0
20230714,164700,20271853880,15000,15000,15000,15000,0
20230714,164600,20271853880,15000,15000,15000,15000,0
20230714,164500,20271853880,15000,15000,15000,15000,0
20230714,164400,20271853880,15000,15000,15000,15000,0
20230714,164300,20271853880,15000,15000,15000,15000,0
20230714,164200,20271853880,15000,15000,15000,15000,17647
20230714,164100,20271853880,15000,15000,15000,15000,0
20230714,164000,20271853880,15000,15000,15000,15000,0
20230714,163900,20271853880,15000,15000,15000,15000,0
20230714,163800,20271853880,15000,15000,15000,15000,0
20230714,163700,20271853880,15000,15000,15000,15000,0
20230714,163600,20271853880,15000,15000,15000,15000,0
20230714,163500,20271853880,15000,15000,15000,15000,0
20230714,163400,20271853880,15000,15000,15000,15000,0
20230714,163300,20271853880,15000,15000,15000,15000,0
20230714,163200,20271853880,15000,15000,15000,15000,0
20230714,163100,20271853880,15000,15000,15000,15000,0
20230714,163000,20271853880,15000,15000,15000,15000,0
20230714,162900,20271853880,15000,15000,15000,15000,0
20230714,162800,20271853880,15000,15000,15000,15000,0
20230714,162700,20271853880,15000,15000,15000,15000,0
20230714,162600,20271853880,15000,15000,15000,15000,0
20230714,162500,20271853880,15000,15000,15000,15000,0
20230714,162400,20271853880,15000,15000,15000,15000,0
20230714,162300,20271853880,15000,15000,15000,15000,0
20230714,162200,20271853880,15000,15000,15000,15000,0
20230714,162100,20271853880,15000,15000,15000,15000,0
20230714,162000,20271853880,15000,15000,15000,15000,0
20230714,161900,20271853880,15000,15000,15000,15000,0
20230714,161800,20271853880,15000,15000,15000,15000,0
20230714,161700,20271853880,15000,15000,15000,15000,0
20230714,161600,20271853880,15000,15000,15000,15000,0
20230714,161500,20271853880,15000,15000,15000,15000,0
20230714,161400,20271853880,15000,15000,15000,15000,0
20230714,161300,20271853880,15000,15000,15000,15000,0
20230714,161200,20271853880,15000,15000,15000,15000,17647
20230714,161100,20271853880,15000,15000,15000,15000,0
20230714,161000,20271853880,15000,15000,15000,15000,0
20230714,160900,20271853880,15000,15000,15000,15000,0
20230714,160800,20271853880,15000,15000,15000,15000,0
20230714,160700,20271853880,15000,15000,15000,15000,0
20230714,160600,20271853880,15000,15000,15000,15000,0
20230714,160500,20271853880,15000,15000,15000,15000,0
20230714,160400,20271853880,15000,15000,15000,15000,0
20230714,160300,20271853880,15000,15000,15000,15000,0
20230714,160200,20271853880,15000,15000,15000,15000,0
20230714,160100,20271853880,15000,15000,15000,15000,0
20230714,160000,20271853880,15000,15000,15000,15000,0
20230714,155900,20271853880,15000,15000,15000,15000,0
20230714,155800,20271853880,15000,15000,15000,15000,0
20230714,155700,20271853880,15000,15000,15000,15000,0
20230714,155600,20271853880,15000,15000,15000,15000,0
20230714,155500,20271853880,15000,15000,15000,15000,0
20230714,155400,20271853880,15000,15000,15000,15000,0
20230714,155300,20271853880,15000,15000,15000,15000,0
20230714,155200,20271853880,15000,15000,15000,15000,0
20230714,155100,20271853880,15000,15000,15000,15000,0
20230714,155000,20271853880,15000,15000,15000,15000,0
20230714,154900,20271853880,15000,15000,15000,15000,0
20230714,154800,20271853880,15000,15000,15000,15000,0
20230714,154700,20271853880,15000,15000,15000,15000,0
20230714,154600,20271853880,15000,15000,15000,15000,0
20230714,154500,20271853880,15000,15000,15000,15000,0
20230714,154400,20271853880,15000,15000,15000,15000,0
20230714,154300,20271853880,15000,15000,15000,15000,0
20230714,154200,20271853880,15000,15000,15000,15000,17647
20230714,154100,20271853880,15000,15000,15000,15000,0
20230714,154000,20271853880,15000,15000,15000,15000,0
20230714,153900,20271853880,15000,15000,15000,15000,0
20230714,153800,20271853880,15000,15000,15000,15000,0
20230714,153700,20271853880,15000,15000,15000,15000,0
20230714,153600,20271853880,15000,15000,15000,15000,0
20230714,153500,20271853880,15000,15000,15000,15000,0
20230714,153400,20271853880,15000,15000,15000,15000,0
20230714,153300,20271853880,15000,15000,15000,15000,0
20230714,153200,20271853880,15000,15000,15000,15000,0
20230714,153100,20271853880,15000,15000,15000,15000,0
20230714,153000,20271853880,15000,15000,15000,15000,17647
20230714,152900,20007148880,15010,15010,15010,15010,0
20230714,152800,20007148880,15010,15010,15010,15010,0
20230714,152700,20007148880,15010,15010,15010,15010,0
20230714,152600,20007148880,15010,15010,15010,15010,0
20230714,152500,20007148880,15010,15010,15010,15010,0
20230714,152400,20007148880,15010,15010,15010,15010,0
20230714,152300,20007148880,15010,15010,15010,15010,0
20230714,152200,20007148880,15010,15010,15010,15010,0
20230714,152100,20007148880,15010,15010,15010,15010,0
20230714,152000,20007148880,15010,15010,15010,15010,0
20230714,151900,20007148880,15010,15000,15020,15000,2098
20230714,151800,19975655770,15000,15000,15010,14990,1133
20230714,151700,19958653080,15000,15000,15010,15000,792
20230714,151600,19946772540,14990,15010,15010,14990,580
20230714,151500,19938073550,15000,14990,15000,14990,1297
20230714,151400,19918619870,14990,14990,15000,14990,1640
20230714,151300,19894025800,15010,15010,15020,14990,10826
20230714,151200,19731608170,15010,15010,15010,15000,2691
20230714,151100,19691216610,15000,15010,15010,15000,1438
20230714,151000,19669636370,15010,15000,15010,15000,1053
20230714,150900,19653832400,15010,15010,15010,15000,1717
20230714,150800,19628063850,15010,15010,15010,15000,693
20230714,150700,19617661970,15000,14980,15000,14980,3324
20230714,150600,19567818600,14980,14960,14980,14950,15310
20230714,150500,19338658920,14950,14960,14960,14950,230
20230714,150400,19335220120,14950,14960,14960,14950,620
20230714,150300,19325947430,14960,14950,14960,14950,103
20230714,150200,19324407560,14950,14950,14950,14950,134
20230714,150100,19322404260,14960,14960,14970,14960,4145
20230714,150000,19260395020,14960,14960,14970,14960,47
20230714,145900,19259691850,14970,14960,14970,14960,55
20230714,145800,19258868510,14960,14960,14960,14960,1052
20230714,145700,19243130590,14950,14950,14960,14950,975
20230714,145600,19228554320,14950,14950,14960,14940,1670
20230714,145500,19203592820,14940,14960,14960,14940,1880
20230714,145400,19175487130,14950,14950,14960,14950,1431
20230714,145300,19154091630,14950,14970,14970,14950,3904
20230714,145200,19095665900,14980,14980,14980,14970,264
20230714,145100,19091712180,14970,14980,14990,14970,1428
20230714,145000,19070322890,14990,14980,14990,14970,723
20230714,144900,19059494340,14980,14960,14980,14960,1317
20230714,144800,19039777760,14960,14960,14960,14960,17
20230714,144700,19039523440,14960,14950,14960,14950,796
20230714,144600,19027620720,14950,14940,14950,14940,2130
20230714,144500,18995797870,14950,14960,14960,14940,5026
20230714,144400,18920657730,14960,14980,14990,14960,9195
20230714,144300,18782980370,14980,15000,15000,14980,6286
20230714,144200,18688732560,15000,15020,15020,15000,7190
20230714,144100,18580834960,15010,15020,15020,15010,1148
20230714,144000,18563599020,15010,15020,15020,15010,452
20230714,143900,18556810790,15020,15020,15020,15010,291
20230714,143800,18552440070,15020,15010,15020,15010,1486
20230714,143700,18530134490,15010,15010,15020,15010,121
20230714,143600,18528318250,15020,15020,15020,15010,1498
20230714,143500,18505821750,15020,15010,15030,15000,1265
20230714,143400,18486822860,15010,15020,15030,15010,4706
20230714,143300,18416157640,15020,15010,15030,15010,2710
20230714,143200,18375451530,15010,15010,15020,15010,871
20230714,143100,18362373090,15020,15020,15020,15010,378
20230714,143000,18356695590,15010,15010,15020,15010,1170
20230714,142900,18339132420,15010,15010,15020,15000,4608
20230714,142800,18269960410,15020,15020,15020,15010,784
20230714,142700,18258184740,15020,15020,15020,15010,706
20230714,142600,18247581630,15020,15030,15030,15010,1388
20230714,142500,18226729530,15030,15020,15030,15020,344
20230714,142400,18221560320,15020,15020,15030,15020,1214
20230714,142300,18203323420,15020,15020,15030,15010,1658
20230714,142200,18178418190,15020,15020,15020,15020,729
20230714,142100,18167468610,15020,15020,15020,15010,652
20230714,142000,18157676010,15020,15010,15020,15010,1103
20230714,141900,18141118250,15020,15010,15020,15010,668
20230714,141800,18131088230,15010,15010,15010,15000,1131
20230714,141700,18114111960,15010,15000,15010,15000,207
20230714,141600,18111006140,15000,15000,15000,15000,80
20230714,141500,18109806140,15010,15000,15010,15000,325
20230714,141400,18104927920,15000,15000,15010,15000,1117
20230714,141300,18088171860,15000,15000,15010,15000,351
20230714,141200,18082906160,15000,15000,15000,14990,830
20230714,141100,18070456260,15000,14990,15000,14990,402
20230714,141000,18064428550,14990,15000,15000,14990,2989
20230714,140900,18019603550,15010,15020,15020,15010,1796
20230714,140800,17992643670,15010,15010,15020,15010,606
20230714,140700,17983542650,15010,15020,15030,15010,735
20230714,140600,17972501000,15020,15020,15020,15010,920
20230714,140500,17958682610,15020,15010,15030,15010,682
20230714,140400,17948438030,15010,15010,15020,15010,457
20230714,140300,17941573950,15010,15020,15020,15010,617
20230714,140200,17932310170,15020,15020,15020,15010,1007
20230714,140100,17917191640,15010,15020,15020,15010,584
20230714,140000,17908422950,15020,15020,15020,15010,420
20230714,135900,17902114600,15020,15010,15020,15010,499
20230714,135800,17894620630,15010,15010,15020,15010,330
20230714,135700,17889664540,15020,15020,15020,15010,462
20230714,135600,17882725550,15020,15020,15020,15010,721
20230714,135500,17871901130,15010,15010,15020,15000,537
20230714,135400,17863839920,15010,15000,15010,15000,273
20230714,135300,17859742590,15010,15000,15010,15000,772
20230714,135200,17848160910,15000,15010,15010,15000,316
20230714,135100,17843418090,15010,15010,15010,15000,303
20230714,135000,17838870280,15010,15010,15010,15010,1351
20230714,134900,17818591770,15010,15030,15030,15010,551
20230714,134800,17810313480,15030,15040,15040,15030,2116
20230714,134700,17778508070,15040,15030,15040,15030,1369
20230714,134600,17757920020,15020,15030,15030,15020,694
20230714,134500,17747489400,15020,15010,15030,15010,708
20230714,134400,17736852680,15010,15010,15010,15010,132
20230714,134300,17734871360,15010,15000,15010,14990,7687
20230714,134200,17619567310,15000,14990,15000,14990,188
20230714,134100,17616748190,15000,14990,15000,14990,693
20230714,134000,17606354290,14990,14990,15000,14990,204
20230714,133900,17603295590,14990,14990,14990,14990,327
20230714,133800,17598393860,14990,15000,15000,14990,855
20230714,133700,17585576570,15000,14990,15000,14990,72
20230714,133600,17584496980,14990,14990,15000,14990,696
20230714,133500,17574061230,14990,14980,14990,14980,1977
20230714,133400,17544444520,14980,14980,14980,14970,168
20230714,133300,17541928080,14980,14980,14980,14970,1805
20230714,133200,17514901450,14980,14990,14990,14970,3249
20230714,133100,17466234820,14990,14990,14990,14990,30
20230714,133000,17465785120,14990,15020,15020,14990,7230
20230714,132900,17357350530,15020,15020,15020,15010,606
20230714,132800,17348250410,15020,15020,15020,15010,273
20230714,132700,17344150140,15020,15010,15020,15010,264
20230714,132600,17340185870,15020,15010,15020,15010,352
20230714,132500,17334901330,15020,15010,15020,15010,166
20230714,132400,17332409280,15020,15020,15020,15020,66
20230714,132300,17331417960,15020,15010,15020,15010,250
20230714,132200,17327664360,15010,15010,15010,15000,248
20230714,132100,17323943180,15010,15020,15020,15000,614
20230714,132000,17314727010,15020,15040,15040,15020,1263
20230714,131900,17295745190,15050,15050,15050,15040,3351
20230714,131800,17245342920,15050,15030,15050,15030,1345
20230714,131700,17225106200,15030,15020,15030,15020,636
20230714,131600,17215547720,15020,15000,15030,15000,792
20230714,131500,17203651090,15010,15010,15010,15000,1075
20230714,131400,17187515620,14990,15000,15000,14990,4723
20230714,131300,17116675000,15000,14990,15000,14990,316
20230714,131200,17111935190,15000,15000,15000,14990,765
20230714,131100,17100460250,15000,14990,15010,14990,5178
20230714,131000,17022789410,14990,14990,15000,14990,437
20230714,130900,17016235730,14990,15000,15000,14990,371
20230714,130800,17010670740,15000,15000,15000,14990,472
20230714,130700,17003590810,15000,14990,15000,14990,223
20230714,130600,17000246210,14990,15000,15000,14990,161
20230714,130500,16997832720,15000,15000,15000,15000,52
20230714,130400,16997052720,15000,14990,15000,14990,1834
20230714,130300,16969561050,14990,15000,15000,14990,1531
20230714,130200,16946599610,15000,14990,15000,14990,1526
20230714,130100,16923709690,15000,14990,15000,14990,291
20230714,130000,16919344760,14990,15000,15000,14990,372
20230714,125900,16913767260,15000,15000,15000,14990,460
20230714,125800,16906867440,14990,15000,15000,14990,55
20230714,125700,16906042580,15000,15000,15000,14990,364
20230714,125600,16900583280,15000,14990,15000,14990,2899
20230714,125500,16857101330,15000,15000,15000,14990,49
20230714,125400,16856366420,14990,14990,15000,14990,1525
20230714,125300,16833505140,14990,14990,15000,14990,209
20230714,125200,16830371930,14990,14990,14990,14990,10
20230714,125100,16830222030,14990,15000,15000,14990,64
20230714,125000,16829262570,14990,14990,15000,14990,1636
20230714,124900,16804738800,15000,15000,15000,14990,443
20230714,124800,16798095900,15000,15000,15000,14990,359
20230714,124700,16792711500,15000,15000,15000,15000,1023
20230714,124600,16777366500,15000,14990,15000,14990,1442
20230714,124500,16755736570,14990,15000,15000,14990,112
20230714,124400,16754057190,15000,14990,15000,14990,740
20230714,124300,16742964580,14990,14990,14990,14990,1345
20230714,124200,16722803030,14990,14970,14990,14970,704
20230714,124100,16712250810,14970,14970,14980,14970,990
20230714,124000,16697421350,14970,14970,14970,14970,666
20230714,123900,16687451330,14980,14970,14980,14970,821
20230714,123800,16675160450,14970,14990,14990,14970,303
20230714,123700,16670622520,14980,14990,15000,14980,4459
20230714,123600,16603794870,14990,14990,14990,14990,87
20230714,123500,16602490740,15000,15000,15000,15000,1693
20230714,123400,16577095740,15000,15000,15000,15000,186
20230714,123300,16574305740,14990,15000,15000,14990,1887
20230714,123200,16546006940,15000,15000,15000,15000,145
20230714,123100,16543831940,15000,14990,15000,14990,163
20230714,123000,16541387440,14990,15000,15000,14990,2327
20230714,122900,16506504240,15000,15000,15000,15000,2362
20230714,122800,16471074240,15000,15000,15010,15000,3422
20230714,122700,16419744220,15000,15050,15050,14990,9403
20230714,122600,16278457210,15050,15030,15060,15030,11210
20230714,122500,16109847030,15030,15000,15030,14990,20297
20230714,122400,15805250810,15000,15000,15000,14990,575
20230714,122300,15796626010,15000,15000,15000,15000,628
20230714,122200,15787206010,15000,15000,15000,14990,1271
20230714,122100,15768151230,15000,15000,15000,14990,3670
20230714,122000,15713101440,15000,15000,15000,15000,582
20230714,121900,15704371440,15000,15000,15000,14990,389
20230714,121800,15698537450,15000,15000,15000,14990,366
20230714,121700,15693047650,15000,15000,15000,15000,4453
20230714,121600,15626252650,14990,14990,15000,14990,358
20230714,121500,15620883700,15000,14990,15000,14990,1124
20230714,121400,15604029570,15000,15000,15000,14990,855
20230714,121300,15591209070,15000,15000,15000,15000,337
20230714,121200,15586154070,14990,14990,15000,14990,1296
20230714,121100,15566724520,15000,14990,15000,14990,1761
20230714,121000,15540326760,14990,14990,14990,14990,122
20230714,120900,15538497980,14990,14980,14990,14980,34
20230714,120800,15537988520,14980,14980,14980,14980,13
20230714,120700,15537793780,14990,14990,14990,14990,312
20230714,120600,15533116900,14980,14990,14990,14980,752
20230714,120500,15521849440,14980,14990,14990,14980,1356
20230714,120400,15501525850,14980,14990,14990,14980,41
20230714,120300,15500911550,14980,14980,14980,14980,4134
20230714,120200,15438984230,14990,14990,14990,14980,270
20230714,120100,15434937140,14990,14990,14990,14980,203
20230714,120000,15431894180,14990,14990,14990,14990,41
20230714,115900,15431279590,14980,14980,14990,14980,906
20230714,115800,15417699500,14990,14990,14990,14990,97
20230714,115700,15416245470,14990,14990,14990,14990,2286
20230714,115600,15381978330,14990,14990,15000,14990,888
20230714,115500,15368666310,14990,15000,15000,14990,1505
20230714,115400,15346101630,15000,15000,15000,15000,340
20230714,115300,15341001630,15000,15000,15000,14990,516
20230714,115200,15333261990,14990,15000,15000,14990,1311
20230714,115100,15313599990,15000,15000,15000,15000,297
20230714,115000,15309144990,15000,14990,15000,14990,957
20230714,114900,15294797520,14990,15000,15000,14990,427
20230714,114800,15288395820,14990,14990,15000,14990,2079
20230714,114700,15257222740,15000,15000,15000,14990,297
20230714,114600,15252768480,15000,14990,15000,14990,1209
20230714,114500,15234633910,15000,14990,15000,14990,323
20230714,114400,15229789040,15000,15000,15000,14990,5498
20230714,114300,15147319240,15000,15000,15000,15000,371
20230714,114200,15141754240,15000,15000,15000,14990,495
20230714,114100,15134329250,14990,15000,15000,14990,260
20230714,114000,15130429520,15000,14990,15000,14990,316
20230714,113900,15125689610,15000,15000,15010,15000,4046
20230714,113800,15064998720,15000,15000,15000,14990,587
20230714,113700,15056193910,15000,15000,15000,15000,927
20230714,113600,15042288910,15000,15000,15000,14990,1327
20230714,113500,15022383920,15000,14990,15000,14990,330
20230714,113400,15017434270,15000,15000,15000,14990,642
20230714,113300,15007805080,15000,15000,15000,15000,585
20230714,113200,14999030080,15000,15000,15000,14990,752
20230714,113100,14987750280,14990,14990,15000,14990,791
20230714,113000,14975888490,14990,15000,15000,14990,1430
20230714,112900,14954438890,15000,14990,15000,14990,680
20230714,112800,14944241590,15000,15000,15000,15000,300
20230714,112700,14939741590,15000,15000,15000,14990,971
20230714,112600,14925177500,15000,15000,15000,14990,836
20230714,112500,14912639570,15000,15000,15000,15000,2485
20230714,112400,14875364570,15000,15000,15000,14990,1024
20230714,112300,14860009130,15000,14990,15000,14990,348
20230714,112200,14854790830,14990,14990,14990,14990,195
20230714,112100,14851867780,14990,14990,14990,14980,2234
20230714,112000,14818395320,14990,14980,15000,14980,1716
20230714,111900,14792668760,14990,14980,14990,14980,3183
20230714,111800,14744965590,14990,14980,14990,14980,621
20230714,111700,14735659300,14980,14980,14990,14980,431
20230714,111600,14729198870,14980,14990,14990,14980,268
20230714,111500,14725184210,14990,14990,14990,14990,233
20230714,111400,14721691540,14980,14990,14990,14980,596
20230714,111300,14712757690,14980,14990,14990,14980,1617
20230714,111200,14688528890,14990,14990,14990,14980,299
20230714,111100,14684046900,14980,14990,14990,14980,1242
20230714,111000,14665440100,14980,14990,14990,14980,410
20230714,110900,14659297050,14990,14990,14990,14980,798
20230714,110800,14647335040,14990,14990,14990,14990,1572
20230714,110700,14623770760,14990,14990,14990,14990,1663
20230714,110600,14598842390,14990,14980,14990,14980,1113
20230714,110500,14582165060,14990,15000,15000,14980,687
20230714,110400,14571867380,15000,14990,15000,14990,1393
20230714,110300,14550979880,14990,14980,14990,14980,1406
20230714,110200,14529908600,14990,14990,14990,14990,102
20230714,110100,14528379620,14990,14990,15000,14980,159
20230714,110000,14525996290,14990,14980,14990,14980,226
20230714,105900,14522610310,14980,14970,14980,14970,138
20230714,105800,14520543710,14970,14970,14970,14960,5203
20230714,105700,14442655000,14960,14960,14960,14950,654
20230714,105600,14432871660,14960,14950,14960,14950,1079
20230714,105500,14416733580,14950,14950,14960,14950,692
20230714,105400,14406388170,14950,14930,14950,14930,1595
20230714,105300,14382555820,14940,14930,14940,14930,321
20230714,105200,14377762510,14940,14940,14940,14930,2121
20230714,105100,14346078650,14940,14950,14950,14940,3796
20230714,105000,14289341550,14970,14970,14980,14960,3133
20230714,104900,14242457080,14970,14960,14970,14960,1276
20230714,104800,14223363960,14970,14970,15000,14970,5239
20230714,104700,14144838770,14970,14960,14970,14960,531
20230714,104600,14136892220,14970,14960,14970,14960,1074
20230714,104500,14120820180,14960,14980,14980,14960,2351
20230714,104400,14085618580,14980,14970,14980,14970,702
20230714,104300,14075103360,14970,14960,14980,14960,210
20230714,104200,14071959530,14960,14990,14990,14950,7938
20230714,104100,13953098480,15000,14990,15000,14990,160
20230714,104000,13950699230,15000,15000,15000,14990,196
20230714,103900,13947761160,15000,14980,15000,14980,1659
20230714,103800,13922883340,15000,14980,15000,14970,6295
20230714,103700,13828473360,14970,14980,14990,14970,3461
20230714,103600,13776627500,14980,14970,14980,14970,329
20230714,103500,13771699890,14980,14980,14980,14970,1430
20230714,103400,13750284330,14980,14980,14980,14970,2315
20230714,103300,13715607840,14980,14980,14990,14980,378
20230714,103200,13709944370,14990,14980,14990,14980,282
20230714,103100,13705718920,14980,14980,14980,14970,1487
20230714,103000,13683446540,14980,14990,15000,14980,3260
20230714,102900,13634581150,14990,15020,15020,14990,4469
20230714,102800,13567536880,15030,15000,15030,15000,2662
20230714,102700,13527567840,15010,14990,15010,14990,1400
20230714,102600,13506569240,15000,14990,15000,14990,1204
20230714,102500,13488515680,15000,14990,15000,14990,575
20230714,102400,13479891440,14990,15000,15000,14990,2218
20230714,102300,13446634600,15000,15000,15000,14990,430
20230714,102200,13440184900,15000,15000,15000,14980,8396
20230714,102100,13314273620,15000,14990,15000,14980,4882
20230714,102000,13241072240,14990,14970,14990,14970,1780
20230714,101900,13214406270,14970,14980,14980,14970,1363
20230714,101800,13193993020,14980,14970,14990,14970,4936
20230714,101700,13120020500,14970,14960,14970,14960,420
20230714,101600,13113734050,14960,14950,14970,14940,1941
20230714,101500,13084720110,14940,14950,14960,14940,3509
20230714,101400,13032269940,14950,14950,14960,14940,4435
20230714,101300,12965969310,14950,14970,14980,14950,4293
20230714,101200,12901734670,14970,15020,15020,14960,13132
20230714,101100,12704911900,15020,15020,15030,15010,3619
20230714,101000,12650551890,15020,15040,15040,15020,1691
20230714,100900,12625134480,15040,15030,15060,15030,2491
20230714,100800,12587667700,15040,15010,15040,15010,1459
20230714,100700,12565745940,15010,15040,15050,15010,6161
20230714,100600,12473163240,15040,15050,15050,15040,1747
20230714,100500,12446880050,15050,15070,15080,15050,10038
20230714,100400,12295691520,15070,15070,15080,15070,1131
20230714,100300,12278644730,15080,15070,15090,15070,2163
20230714,100200,12246029340,15070,15070,15080,15060,2973
20230714,100100,12201212880,15080,15090,15100,15080,3573
20230714,100000,12147308510,15090,15080,15100,15080,3937
20230714,095900,12087911120,15070,15080,15080,15070,1466
20230714,095800,12065809550,15080,15070,15080,15070,1570
20230714,095700,12042147780,15070,15050,15100,15050,3276
20230714,095600,11992796630,15050,15110,15110,15050,14146
20230714,095500,11779453240,15110,15130,15130,15100,7419
20230714,095400,11667333110,15130,15130,15140,15130,2761
20230714,095300,11625549870,15140,15120,15140,15120,9976
20230714,095200,11474561630,15120,15100,15130,15100,3523
20230714,095100,11421312640,15100,15100,15120,15100,2281
20230714,095000,11386848240,15100,15120,15130,15100,2252
20230714,094900,11352808650,15120,15110,15130,15100,7374
20230714,094800,11241328430,15110,15120,15130,15110,3167
20230714,094700,11193456180,15120,15110,15120,15090,3305
20230714,094600,11143529610,15110,15100,15110,15100,2395
20230714,094500,11107345080,15110,15100,15120,15090,3852
20230714,094400,11049164580,15100,15110,15120,15090,4497
20230714,094300,10981222180,15110,15110,15130,15110,3350
20230714,094200,10930559100,15110,15110,15120,15080,5965
20230714,094100,10840441030,15100,15150,15160,15100,8868
20230714,094000,10706204820,15150,15150,15170,15140,11636
20230714,093900,10529851450,15150,15110,15150,15110,11995
20230714,093800,10348256880,15120,15090,15120,15090,10232
20230714,093700,10193753530,15090,15100,15100,15080,4425
20230714,093600,10126959290,15090,15100,15100,15090,7216
20230714,093500,10018025670,15100,15090,15100,15090,3007
20230714,093400,9972626280,15090,15090,15090,15080,4092
20230714,093300,9910882330,15090,15070,15090,15070,5325
20230714,093200,9830586180,15070,15080,15080,15070,5463
20230714,093100,9748214470,15080,15070,15080,15070,4085
20230714,093000,9686625630,15070,15060,15070,15050,4974
20230714,092900,9611689380,15060,15070,15080,15040,9380
20230714,092800,9470401970,15070,15090,15100,15070,9582
20230714,092700,9325905630,15100,15110,15130,15080,6201
20230714,092600,9232331700,15100,15080,15140,15080,13933
20230714,092500,9021834960,15090,15080,15090,15070,6350
20230714,092400,8926077530,15090,15100,15110,15070,9771
20230714,092300,8778644470,15110,15160,15160,15110,12365
20230714,092200,8591553890,15160,15130,15160,15120,9878
20230714,092100,8441988970,15130,15160,15160,15110,17923
20230714,092000,8170889950,15150,15190,15200,15140,31606
20230714,091900,7691233740,15190,15210,15220,15180,22285
20230714,091800,7352440580,15210,15210,15230,15200,17956
20230714,091700,7079246280,15210,15260,15270,15170,21238
20230714,091600,6755931450,15260,15190,15270,15180,71418
20230714,091500,5668787250,15180,15140,15190,15110,36322
20230714,091400,5118704670,15140,15020,15150,15020,83686
20230714,091300,3857513750,15000,15000,15020,14990,9313
20230714,091200,3717780400,15010,15010,15020,15000,8356
20230714,091100,3592380980,15010,14990,15020,14990,9567
20230714,091000,3448817210,15000,14960,15040,14950,50179
20230714,090900,2695797140,14950,14980,14990,14940,8642
20230714,090800,2566471610,14970,14980,15000,14940,16639
20230714,090700,2317215080,14980,14880,14990,14850,45981
20230714,090600,1630351460,14880,14900,14910,14840,3435
20230714,090500,1579284720,14900,14920,14930,14890,4477
20230714,090400,1512546150,14920,14910,14930,14880,11778
20230714,090300,1337045630,14930,14910,14950,14910,26938
20230714,090200,934948550,14920,14880,14920,14840,28012
20230714,090100,518077370,14870,14720,14900,14720,28742
20230714,090000,92634850,14710,14680,14730,14670,6307