KissMeData/088980/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194900,5629984660,12760,12760,12760,12760,7347
20230714,194800,5629984660,12760,12760,12760,12760,0
20230714,194700,5629984660,12760,12760,12760,12760,0
20230714,194600,5629984660,12760,12760,12760,12760,0
20230714,194500,5629984660,12760,12760,12760,12760,0
20230714,194400,5629984660,12760,12760,12760,12760,0
20230714,194300,5629984660,12760,12760,12760,12760,0
20230714,194200,5629984660,12760,12760,12760,12760,0
20230714,194100,5629984660,12760,12760,12760,12760,0
20230714,194000,5629984660,12760,12760,12760,12760,0
20230714,193900,5629984660,12760,12760,12760,12760,0
20230714,193800,5629984660,12760,12760,12760,12760,0
20230714,193700,5629984660,12760,12760,12760,12760,0
20230714,193600,5629984660,12760,12760,12760,12760,0
20230714,193500,5629984660,12760,12760,12760,12760,0
20230714,193400,5629984660,12760,12760,12760,12760,0
20230714,193300,5629984660,12760,12760,12760,12760,0
20230714,193200,5629984660,12760,12760,12760,12760,0
20230714,193100,5629984660,12760,12760,12760,12760,0
20230714,193000,5629984660,12760,12760,12760,12760,0
20230714,192900,5629984660,12760,12760,12760,12760,0
20230714,192800,5629984660,12760,12760,12760,12760,0
20230714,192700,5629984660,12760,12760,12760,12760,0
20230714,192600,5629984660,12760,12760,12760,12760,0
20230714,192500,5629984660,12760,12760,12760,12760,0
20230714,192400,5629984660,12760,12760,12760,12760,0
20230714,192300,5629984660,12760,12760,12760,12760,0
20230714,192200,5629984660,12760,12760,12760,12760,0
20230714,192100,5629984660,12760,12760,12760,12760,0
20230714,192000,5629984660,12760,12760,12760,12760,0
20230714,191900,5629984660,12760,12760,12760,12760,7347
20230714,191800,5629984660,12760,12760,12760,12760,0
20230714,191700,5629984660,12760,12760,12760,12760,0
20230714,191600,5629984660,12760,12760,12760,12760,0
20230714,191500,5629984660,12760,12760,12760,12760,0
20230714,191400,5629984660,12760,12760,12760,12760,0
20230714,191300,5629984660,12760,12760,12760,12760,0
20230714,191200,5629984660,12760,12760,12760,12760,0
20230714,191100,5629984660,12760,12760,12760,12760,0
20230714,191000,5629984660,12760,12760,12760,12760,0
20230714,190900,5629984660,12760,12760,12760,12760,0
20230714,190800,5629984660,12760,12760,12760,12760,0
20230714,190700,5629984660,12760,12760,12760,12760,0
20230714,190600,5629984660,12760,12760,12760,12760,0
20230714,190500,5629984660,12760,12760,12760,12760,0
20230714,190400,5629984660,12760,12760,12760,12760,0
20230714,190300,5629984660,12760,12760,12760,12760,0
20230714,190200,5629984660,12760,12760,12760,12760,0
20230714,190100,5629984660,12760,12760,12760,12760,0
20230714,190000,5629984660,12760,12760,12760,12760,0
20230714,185900,5629984660,12760,12760,12760,12760,0
20230714,185800,5629984660,12760,12760,12760,12760,0
20230714,185700,5629984660,12760,12760,12760,12760,0
20230714,185600,5629984660,12760,12760,12760,12760,0
20230714,185500,5629984660,12760,12760,12760,12760,0
20230714,185400,5629984660,12760,12760,12760,12760,0
20230714,185300,5629984660,12760,12760,12760,12760,0
20230714,185200,5629984660,12760,12760,12760,12760,0
20230714,185100,5629984660,12760,12760,12760,12760,0
20230714,185000,5629984660,12760,12760,12760,12760,0
20230714,184900,5629984660,12760,12760,12760,12760,7347
20230714,184800,5629984660,12760,12760,12760,12760,0
20230714,184700,5629984660,12760,12760,12760,12760,0
20230714,184600,5629984660,12760,12760,12760,12760,0
20230714,184500,5629984660,12760,12760,12760,12760,0
20230714,184400,5629984660,12760,12760,12760,12760,0
20230714,184300,5629984660,12760,12760,12760,12760,0
20230714,184200,5629984660,12760,12760,12760,12760,0
20230714,184100,5629984660,12760,12760,12760,12760,0
20230714,184000,5629984660,12760,12760,12760,12760,0
20230714,183900,5629984660,12760,12760,12760,12760,0
20230714,183800,5629984660,12760,12760,12760,12760,0
20230714,183700,5629984660,12760,12760,12760,12760,0
20230714,183600,5629984660,12760,12760,12760,12760,0
20230714,183500,5629984660,12760,12760,12760,12760,0
20230714,183400,5629984660,12760,12760,12760,12760,0
20230714,183300,5629984660,12760,12760,12760,12760,0
20230714,183200,5629984660,12760,12760,12760,12760,0
20230714,183100,5629984660,12760,12760,12760,12760,0
20230714,183000,5629984660,12760,12760,12760,12760,0
20230714,182900,5629984660,12760,12760,12760,12760,0
20230714,182800,5629984660,12760,12760,12760,12760,0
20230714,182700,5629984660,12760,12760,12760,12760,0
20230714,182600,5629984660,12760,12760,12760,12760,0
20230714,182500,5629984660,12760,12760,12760,12760,0
20230714,182400,5629984660,12760,12760,12760,12760,0
20230714,182300,5629984660,12760,12760,12760,12760,0
20230714,182200,5629984660,12760,12760,12760,12760,0
20230714,182100,5629984660,12760,12760,12760,12760,0
20230714,182000,5629984660,12760,12760,12760,12760,0
20230714,181900,5629984660,12760,12760,12760,12760,7347
20230714,181800,5629984660,12760,12760,12760,12760,0
20230714,181700,5629984660,12760,12760,12760,12760,0
20230714,181600,5629984660,12760,12760,12760,12760,0
20230714,181500,5629984660,12760,12760,12760,12760,0
20230714,181400,5629984660,12760,12760,12760,12760,0
20230714,181300,5629984660,12760,12760,12760,12760,0
20230714,181200,5629984660,12760,12760,12760,12760,0
20230714,181100,5629984660,12760,12760,12760,12760,0
20230714,181000,5629984660,12760,12760,12760,12760,0
20230714,180900,5629984660,12760,12760,12760,12760,0
20230714,180800,5629984660,12760,12760,12760,12760,0
20230714,180700,5629984660,12760,12760,12760,12760,0
20230714,180600,5629984660,12760,12760,12760,12760,0
20230714,180500,5629984660,12760,12760,12760,12760,0
20230714,180400,5629984660,12760,12760,12760,12760,0
20230714,180300,5629984660,12760,12760,12760,12760,0
20230714,180200,5629984660,12760,12760,12760,12760,0
20230714,180100,5629984660,12760,12760,12760,12760,0
20230714,180000,5629984660,12760,12760,12760,12760,0
20230714,175900,5629984660,12760,12760,12760,12760,0
20230714,175800,5629984660,12760,12760,12760,12760,0
20230714,175700,5629984660,12760,12760,12760,12760,0
20230714,175600,5629984660,12760,12760,12760,12760,0
20230714,175500,5629984660,12760,12760,12760,12760,0
20230714,175400,5629984660,12760,12760,12760,12760,0
20230714,175300,5629984660,12760,12760,12760,12760,0
20230714,175200,5629984660,12760,12760,12760,12760,0
20230714,175100,5629984660,12760,12760,12760,12760,0
20230714,175000,5629984660,12760,12760,12760,12760,0
20230714,174900,5629984660,12760,12760,12760,12760,7347
20230714,174800,5629984660,12760,12760,12760,12760,0
20230714,174700,5629984660,12760,12760,12760,12760,0
20230714,174600,5629984660,12760,12760,12760,12760,0
20230714,174500,5629984660,12760,12760,12760,12760,0
20230714,174400,5629984660,12760,12760,12760,12760,0
20230714,174300,5629984660,12760,12760,12760,12760,0
20230714,174200,5629984660,12760,12760,12760,12760,0
20230714,174100,5629984660,12760,12760,12760,12760,0
20230714,174000,5629984660,12760,12760,12760,12760,0
20230714,173900,5629984660,12760,12760,12760,12760,0
20230714,173800,5629984660,12760,12760,12760,12760,0
20230714,173700,5629984660,12760,12760,12760,12760,0
20230714,173600,5629984660,12760,12760,12760,12760,0
20230714,173500,5629984660,12760,12760,12760,12760,0
20230714,173400,5629984660,12760,12760,12760,12760,0
20230714,173300,5629984660,12760,12760,12760,12760,0
20230714,173200,5629984660,12760,12760,12760,12760,0
20230714,173100,5629984660,12760,12760,12760,12760,0
20230714,173000,5629984660,12760,12760,12760,12760,0
20230714,172900,5629984660,12760,12760,12760,12760,0
20230714,172800,5629984660,12760,12760,12760,12760,0
20230714,172700,5629984660,12760,12760,12760,12760,0
20230714,172600,5629984660,12760,12760,12760,12760,0
20230714,172500,5629984660,12760,12760,12760,12760,0
20230714,172400,5629984660,12760,12760,12760,12760,0
20230714,172300,5629984660,12760,12760,12760,12760,0
20230714,172200,5629984660,12760,12760,12760,12760,0
20230714,172100,5629984660,12760,12760,12760,12760,0
20230714,172000,5629984660,12760,12760,12760,12760,0
20230714,171900,5629984660,12760,12760,12760,12760,7347
20230714,171800,5629984660,12760,12760,12760,12760,0
20230714,171700,5629984660,12760,12760,12760,12760,0
20230714,171600,5629984660,12760,12760,12760,12760,0
20230714,171500,5629984660,12760,12760,12760,12760,0
20230714,171400,5629984660,12760,12760,12760,12760,0
20230714,171300,5629984660,12760,12760,12760,12760,0
20230714,171200,5629984660,12760,12760,12760,12760,0
20230714,171100,5629984660,12760,12760,12760,12760,0
20230714,171000,5629984660,12760,12760,12760,12760,0
20230714,170900,5629984660,12760,12760,12760,12760,0
20230714,170800,5629984660,12760,12760,12760,12760,0
20230714,170700,5629984660,12760,12760,12760,12760,0
20230714,170600,5629984660,12760,12760,12760,12760,0
20230714,170500,5629984660,12760,12760,12760,12760,0
20230714,170400,5629984660,12760,12760,12760,12760,0
20230714,170300,5629984660,12760,12760,12760,12760,0
20230714,170200,5629984660,12760,12760,12760,12760,0
20230714,170100,5629984660,12760,12760,12760,12760,0
20230714,170000,5629984660,12760,12760,12760,12760,0
20230714,165900,5629984660,12760,12760,12760,12760,0
20230714,165800,5629984660,12760,12760,12760,12760,0
20230714,165700,5629984660,12760,12760,12760,12760,0
20230714,165600,5629984660,12760,12760,12760,12760,0
20230714,165500,5629984660,12760,12760,12760,12760,0
20230714,165400,5629984660,12760,12760,12760,12760,0
20230714,165300,5629984660,12760,12760,12760,12760,0
20230714,165200,5629984660,12760,12760,12760,12760,0
20230714,165100,5629984660,12760,12760,12760,12760,0
20230714,165000,5629984660,12760,12760,12760,12760,0
20230714,164900,5629984660,12760,12760,12760,12760,7347
20230714,164800,5629984660,12760,12760,12760,12760,0
20230714,164700,5629984660,12760,12760,12760,12760,0
20230714,164600,5629984660,12760,12760,12760,12760,0
20230714,164500,5629984660,12760,12760,12760,12760,0
20230714,164400,5629984660,12760,12760,12760,12760,0
20230714,164300,5629984660,12760,12760,12760,12760,0
20230714,164200,5629984660,12760,12760,12760,12760,0
20230714,164100,5629984660,12760,12760,12760,12760,0
20230714,164000,5629984660,12760,12760,12760,12760,0
20230714,163900,5629984660,12760,12760,12760,12760,0
20230714,163800,5629984660,12760,12760,12760,12760,0
20230714,163700,5629984660,12760,12760,12760,12760,0
20230714,163600,5629984660,12760,12760,12760,12760,0
20230714,163500,5629984660,12760,12760,12760,12760,0
20230714,163400,5629984660,12760,12760,12760,12760,0
20230714,163300,5629984660,12760,12760,12760,12760,0
20230714,163200,5629984660,12760,12760,12760,12760,0
20230714,163100,5629984660,12760,12760,12760,12760,0
20230714,163000,5629984660,12760,12760,12760,12760,0
20230714,162900,5629984660,12760,12760,12760,12760,0
20230714,162800,5629984660,12760,12760,12760,12760,0
20230714,162700,5629984660,12760,12760,12760,12760,0
20230714,162600,5629984660,12760,12760,12760,12760,0
20230714,162500,5629984660,12760,12760,12760,12760,0
20230714,162400,5629984660,12760,12760,12760,12760,0
20230714,162300,5629984660,12760,12760,12760,12760,0
20230714,162200,5629984660,12760,12760,12760,12760,0
20230714,162100,5629984660,12760,12760,12760,12760,0
20230714,162000,5629984660,12760,12760,12760,12760,0
20230714,161900,5629984660,12760,12760,12760,12760,7347
20230714,161800,5629984660,12760,12760,12760,12760,0
20230714,161700,5629984660,12760,12760,12760,12760,0
20230714,161600,5629984660,12760,12760,12760,12760,0
20230714,161500,5629984660,12760,12760,12760,12760,0
20230714,161400,5629984660,12760,12760,12760,12760,0
20230714,161300,5629984660,12760,12760,12760,12760,0
20230714,161200,5629984660,12760,12760,12760,12760,0
20230714,161100,5629984660,12760,12760,12760,12760,0
20230714,161000,5629984660,12760,12760,12760,12760,0
20230714,160900,5629984660,12760,12760,12760,12760,0
20230714,160800,5629984660,12760,12760,12760,12760,0
20230714,160700,5629984660,12760,12760,12760,12760,0
20230714,160600,5629984660,12760,12760,12760,12760,0
20230714,160500,5629984660,12760,12760,12760,12760,0
20230714,160400,5629984660,12760,12760,12760,12760,0
20230714,160300,5629984660,12760,12760,12760,12760,0
20230714,160200,5629984660,12760,12760,12760,12760,0
20230714,160100,5629984660,12760,12760,12760,12760,0
20230714,160000,5629984660,12760,12760,12760,12760,0
20230714,155900,5629984660,12760,12760,12760,12760,0
20230714,155800,5629984660,12760,12760,12760,12760,0
20230714,155700,5629984660,12760,12760,12760,12760,0
20230714,155600,5629984660,12760,12760,12760,12760,0
20230714,155500,5629984660,12760,12760,12760,12760,0
20230714,155400,5629984660,12760,12760,12760,12760,0
20230714,155300,5629984660,12760,12760,12760,12760,0
20230714,155200,5629984660,12760,12760,12760,12760,0
20230714,155100,5629984660,12760,12760,12760,12760,0
20230714,155000,5629984660,12760,12760,12760,12760,0
20230714,154900,5629984660,12760,12760,12760,12760,7347
20230714,154800,5629984660,12760,12760,12760,12760,0
20230714,154700,5629984660,12760,12760,12760,12760,0
20230714,154600,5629984660,12760,12760,12760,12760,0
20230714,154500,5629984660,12760,12760,12760,12760,0
20230714,154400,5629984660,12760,12760,12760,12760,0
20230714,154300,5629984660,12760,12760,12760,12760,0
20230714,154200,5629984660,12760,12760,12760,12760,0
20230714,154100,5629984660,12760,12760,12760,12760,0
20230714,154000,5629984660,12760,12760,12760,12760,0
20230714,153900,5629984660,12760,12760,12760,12760,0
20230714,153800,5629984660,12760,12760,12760,12760,0
20230714,153700,5629984660,12760,12760,12760,12760,0
20230714,153600,5629984660,12760,12760,12760,12760,0
20230714,153500,5629984660,12760,12760,12760,12760,0
20230714,153400,5629984660,12760,12760,12760,12760,0
20230714,153300,5629984660,12760,12760,12760,12760,0
20230714,153200,5629984660,12760,12760,12760,12760,0
20230714,153100,5629984660,12760,12760,12760,12760,0
20230714,153000,5629984660,12760,12760,12760,12760,7347
20230714,152900,5536236940,12760,12760,12760,12760,0
20230714,152800,5536236940,12760,12760,12760,12760,0
20230714,152700,5536236940,12760,12760,12760,12760,0
20230714,152600,5536236940,12760,12760,12760,12760,0
20230714,152500,5536236940,12760,12760,12760,12760,0
20230714,152400,5536236940,12760,12760,12760,12760,0
20230714,152300,5536236940,12760,12760,12760,12760,0
20230714,152200,5536236940,12760,12760,12760,12760,0
20230714,152100,5536236940,12760,12760,12760,12760,0
20230714,152000,5536236940,12760,12760,12760,12760,0
20230714,151900,5536236940,12760,12750,12760,12750,297
20230714,151800,5532450140,12760,12760,12760,12750,376
20230714,151700,5527652880,12750,12760,12760,12750,781
20230714,151600,5517692910,12750,12760,12760,12750,1501
20230714,151500,5498550950,12750,12750,12760,12750,295
20230714,151400,5494788710,12760,12760,12760,12750,494
20230714,151300,5488488950,12760,12750,12760,12750,372
20230714,151200,5483743710,12750,12750,12760,12750,1814
20230714,151100,5460614970,12760,12750,12760,12750,1154
20230714,151000,5445890820,12750,12760,12760,12750,294
20230714,150900,5442140830,12760,12760,12760,12750,220
20230714,150800,5439334210,12760,12750,12760,12750,908
20230714,150700,5427752140,12750,12760,12760,12750,10516
20230714,150600,5293671850,12760,12750,12760,12750,605
20230714,150500,5285956360,12760,12760,12760,12750,564
20230714,150400,5278762860,12750,12760,12760,12750,270
20230714,150300,5275318350,12750,12760,12760,12750,408
20230714,150200,5270114730,12750,12760,12770,12750,499
20230714,150100,5263748570,12760,12760,12770,12760,441
20230714,150000,5258121180,12760,12750,12770,12750,432
20230714,145900,5252610240,12750,12750,12760,12750,155
20230714,145800,5250633320,12750,12750,12760,12750,817
20230714,145700,5240211020,12750,12760,12760,12750,484
20230714,145600,5234037610,12750,12760,12760,12750,1192
20230714,145500,5218829990,12750,12760,12760,12750,1115
20230714,145400,5204610000,12750,12750,12760,12750,389
20230714,145300,5199649950,12760,12750,12760,12750,443
20230714,145200,5194000000,12760,12760,12760,12750,394
20230714,145100,5188974470,12750,12760,12760,12750,454
20230714,145000,5183183770,12770,12770,12770,12760,314
20230714,144900,5179176310,12760,12770,12770,12760,456
20230714,144800,5173357290,12770,12760,12770,12760,905
20230714,144700,5161808660,12760,12770,12770,12760,1429
20230714,144600,5143572890,12770,12770,12770,12760,542
20230714,144500,5136654070,12760,12770,12780,12760,1332
20230714,144400,5119644430,12770,12760,12770,12760,587
20230714,144300,5112151140,12760,12760,12770,12760,338
20230714,144200,5107837010,12760,12750,12770,12750,389
20230714,144100,5102871800,12760,12760,12770,12750,551
20230714,144000,5095842560,12760,12760,12770,12760,378
20230714,143900,5091018730,12770,12760,12770,12760,441
20230714,143800,5085389860,12770,12760,12770,12760,440
20230714,143700,5079774590,12760,12770,12770,12760,392
20230714,143600,5074771500,12760,12760,12770,12760,1015
20230714,143500,5061818470,12770,12770,12770,12760,2119
20230714,143400,5034767460,12770,12760,12770,12760,397
20230714,143300,5029700290,12770,12760,12770,12760,331
20230714,143200,5025475140,12770,12760,12770,12760,485
20230714,143100,5019285140,12760,12770,12770,12760,811
20230714,143000,5008933810,12760,12770,12770,12760,870
20230714,142900,4997826510,12760,12760,12770,12760,609
20230714,142800,4990051610,12760,12750,12760,12750,1759
20230714,142700,4967620880,12760,12760,12760,12750,211
20230714,142600,4964929320,12760,12750,12760,12750,363
20230714,142500,4960299310,12750,12750,12760,12750,624
20230714,142400,4952342120,12760,12760,12760,12750,337
20230714,142300,4948043690,12750,12760,12760,12750,319
20230714,142200,4943975680,12760,12760,12760,12750,387
20230714,142100,4939039540,12750,12750,12760,12750,740
20230714,142000,4929603120,12760,12760,12760,12750,367
20230714,141900,4924922180,12760,12760,12760,12750,264
20230714,141800,4921555170,12750,12760,12760,12750,659
20230714,141700,4913151680,12750,12760,12760,12750,326
20230714,141600,4908993670,12760,12760,12770,12750,727
20230714,141500,4899717130,12760,12750,12760,12750,992
20230714,141400,4887062580,12750,12750,12760,12750,544
20230714,141300,4880125010,12760,12760,12760,12750,583
20230714,141200,4872688410,12760,12750,12760,12750,380
20230714,141100,4867843290,12760,12750,12760,12750,461
20230714,141000,4861964970,12760,12750,12760,12750,495
20230714,140900,4855652500,12750,12750,12760,12750,766
20230714,140800,4845885330,12750,12760,12760,12750,437
20230714,140700,4840312730,12760,12760,12760,12750,421
20230714,140600,4834943320,12760,12760,12760,12750,506
20230714,140500,4828487220,12760,12750,12760,12750,520
20230714,140400,4821856100,12760,12760,12760,12750,363
20230714,140300,4817224980,12760,12750,12760,12750,406
20230714,140200,4812046560,12750,12760,12760,12750,297
20230714,140100,4808259310,12770,12750,12770,12750,2037
20230714,140000,4782272340,12750,12750,12760,12750,306
20230714,135900,4778370220,12760,12750,12760,12740,465
20230714,135800,4772440320,12750,12750,12760,12750,420
20230714,135700,4767084490,12750,12760,12760,12750,5164
20230714,135600,4701216850,12750,12750,12760,12750,350
20230714,135500,4696754220,12760,12750,12760,12750,532
20230714,135400,4689969820,12750,12750,12750,12740,990
20230714,135300,4677348720,12740,12750,12750,12740,335
20230714,135200,4673078460,12750,12750,12750,12740,80
20230714,135100,4672058690,12750,12750,12750,12740,223
20230714,135000,4669215920,12750,12750,12750,12740,202
20230714,134900,4666640500,12750,12750,12760,12750,1177
20230714,134800,4651633630,12760,12760,12760,12750,505
20230714,134700,4645193500,12750,12760,12760,12750,444
20230714,134600,4639531630,12750,12750,12760,12750,531
20230714,134500,4632759800,12760,12750,12760,12750,379
20230714,134400,4627927100,12760,12760,12760,12750,340
20230714,134300,4623590870,12750,12750,12760,12740,16203
20230714,134200,4417001470,12750,12750,12760,12750,296
20230714,134100,4413226590,12750,12760,12760,12750,152
20230714,134000,4411287160,12760,12750,12760,12750,91
20230714,133900,4410126110,12750,12760,12760,12750,349
20230714,133800,4405673770,12760,12760,12760,12750,833
20230714,133700,4395049770,12760,12770,12770,12750,293
20230714,133600,4391311180,12760,12760,12760,12750,206
20230714,133500,4388682710,12760,12760,12770,12750,828
20230714,133400,4378117600,12760,12760,12760,12750,187
20230714,133300,4375731570,12760,12760,12760,12750,294
20230714,133200,4371980220,12760,12760,12760,12750,536
20230714,133100,4365142670,12760,12750,12760,12750,563
20230714,133000,4357962520,12760,12750,12760,12750,276
20230714,132900,4354441570,12760,12760,12760,12760,66
20230714,132800,4353599410,12750,12760,12770,12750,404
20230714,132700,4348445250,12760,12760,12760,12750,1071
20230714,132600,4334779320,12760,12750,12770,12750,293
20230714,132500,4331040350,12760,12770,12770,12760,261
20230714,132400,4327709680,12770,12750,12770,12750,130
20230714,132300,4326050780,12760,12760,12760,12760,355
20230714,132200,4321520980,12760,12770,12770,12760,244
20230714,132100,4318407430,12770,12760,12770,12760,183
20230714,132000,4316072140,12750,12760,12770,12750,272
20230714,131900,4312601400,12760,12760,12760,12750,338
20230714,131800,4308289580,12760,12770,12770,12750,11633
20230714,131700,4159852350,12770,12770,12770,12760,405
20230714,131600,4154682540,12760,12770,12770,12760,345
20230714,131500,4150279350,12770,12770,12770,12760,135
20230714,131400,4148555410,12770,12760,12770,12760,427
20230714,131300,4143104360,12770,12770,12770,12770,86
20230714,131200,4142006140,12760,12770,12770,12760,266
20230714,131100,4138609770,12770,12770,12770,12760,231
20230714,131000,4135661420,12770,12770,12770,12770,196
20230714,130900,4133158500,12770,12760,12770,12760,309
20230714,130800,4129214670,12770,12760,12770,12760,1412
20230714,130700,4111195800,12770,12770,12770,12760,115
20230714,130600,4109727260,12770,12770,12770,12760,310
20230714,130500,4105770050,12760,12760,12770,12760,1178
20230714,130400,4090737490,12770,12760,12770,12760,231
20230714,130300,4087789280,12770,12770,12770,12770,269
20230714,130200,4084354150,12770,12770,12770,12770,142
20230714,130100,4082540810,12760,12770,12770,12760,511
20230714,130000,4076018360,12770,12770,12770,12770,86
20230714,125900,4074920140,12770,12760,12770,12760,247
20230714,125800,4071766800,12760,12770,12770,12760,447
20230714,125700,4066061630,12770,12770,12770,12760,537
20230714,125600,4059207990,12770,12770,12770,12760,303
20230714,125500,4055341160,12770,12770,12770,12760,185
20230714,125400,4052979330,12770,12770,12770,12770,114
20230714,125300,4051523550,12760,12760,12770,12760,792
20230714,125200,4041414740,12770,12770,12780,12770,2190
20230714,125100,4013448140,12780,12770,12780,12770,382
20230714,125000,4008569780,12780,12780,12780,12770,164
20230714,124900,4006473940,12780,12780,12780,12770,745
20230714,124800,3996958070,12780,12780,12780,12770,800
20230714,124700,3986740680,12780,12780,12780,12770,239
20230714,124600,3983686860,12780,12770,12780,12760,605
20230714,124500,3975961020,12780,12770,12780,12770,1470
20230714,124400,3957180540,12780,12770,12780,12770,641
20230714,124300,3948994650,12770,12770,12770,12760,546
20230714,124200,3942022830,12770,12780,12790,12770,4981
20230714,124100,3878410400,12780,12780,12790,12780,916
20230714,124000,3866703260,12780,12780,12780,12780,618
20230714,123900,3858805220,12770,12780,12780,12770,715
20230714,123800,3849673140,12780,12780,12780,12780,405
20230714,123700,3844497240,12780,12790,12790,12780,7352
20230714,123600,3750537910,12790,12780,12790,12780,335
20230714,123500,3746255080,12790,12790,12790,12780,632
20230714,123400,3738176890,12790,12790,12790,12790,165
20230714,123300,3736066540,12790,12790,12800,12790,1317
20230714,123200,3719221940,12790,12780,12800,12780,6081
20230714,123100,3641445990,12780,12790,12790,12780,435
20230714,123000,3635883100,12780,12790,12790,12780,299
20230714,122900,3632060770,12780,12790,12790,12780,597
20230714,122800,3624430150,12790,12790,12790,12780,441
20230714,122700,3618791880,12790,12790,12790,12790,591
20230714,122600,3611232990,12790,12790,12790,12780,43
20230714,122500,3610683040,12790,12790,12790,12780,1233
20230714,122400,3594921400,12780,12790,12790,12780,801
20230714,122300,3584679380,12790,12780,12790,12780,528
20230714,122200,3577928380,12790,12780,12790,12780,613
20230714,122100,3570093260,12790,12790,12790,12780,207
20230714,122000,3567446380,12780,12790,12790,12780,411
20230714,121900,3562193470,12790,12780,12790,12780,734
20230714,121800,3552811780,12790,12790,12790,12790,525
20230714,121700,3546097030,12780,12790,12790,12780,456
20230714,121600,3540266250,12780,12790,12790,12780,179
20230714,121500,3537977450,12780,12790,12790,12780,715
20230714,121400,3528839640,12790,12790,12790,12780,305
20230714,121300,3524938750,12790,12790,12790,12780,609
20230714,121200,3517150900,12790,12790,12790,12780,905
20230714,121100,3505583010,12790,12790,12790,12780,227
20230714,121000,3502681190,12780,12790,12790,12780,156
20230714,120900,3500686460,12790,12780,12790,12780,1488
20230714,120800,3481661050,12780,12790,12790,12780,776
20230714,120700,3471743660,12790,12790,12790,12780,213
20230714,120600,3469019400,12790,12790,12790,12780,88
20230714,120500,3467893930,12790,12780,12790,12780,524
20230714,120400,3461196260,12790,12780,12790,12780,99
20230714,120300,3459930670,12790,12790,12790,12780,320
20230714,120200,3455838990,12780,12790,12790,12780,600
20230714,120100,3448170780,12790,12780,12790,12780,414
20230714,120000,3442877920,12780,12790,12790,12780,566
20230714,115900,3435638790,12790,12780,12790,12780,533
20230714,115800,3428826740,12790,12790,12790,12780,72
20230714,115700,3427905870,12790,12790,12790,12780,142
20230714,115600,3426090300,12790,12790,12790,12780,362
20230714,115500,3421460360,12790,12780,12790,12780,466
20230714,115400,3415504370,12790,12780,12790,12780,206
20230714,115300,3412870650,12790,12790,12790,12780,102
20230714,115200,3411566670,12780,12790,12790,12780,596
20230714,115100,3403949130,12790,12790,12790,12780,142
20230714,115000,3402133000,12780,12790,12790,12780,161
20230714,114900,3400073820,12790,12790,12790,12780,607
20230714,114800,3392315890,12790,12790,12790,12780,328
20230714,114700,3388123090,12790,12790,12790,12790,157
20230714,114600,3386115060,12790,12780,12790,12780,268
20230714,114500,3382688370,12790,12780,12790,12780,607
20230714,114400,3374930300,12790,12790,12790,12780,80
20230714,114300,3373907490,12790,12790,12790,12790,155
20230714,114200,3371925040,12790,12780,12790,12780,570
20230714,114100,3364639840,12790,12790,12790,12780,1094
20230714,114000,3350648600,12790,12780,12790,12780,807
20230714,113900,3340334830,12790,12780,12790,12780,686
20230714,113800,3331567390,12790,12790,12790,12780,95
20230714,113700,3330352350,12790,12790,12790,12780,149
20230714,113600,3328447240,12790,12790,12790,12790,100
20230714,113500,3327168240,12780,12780,12790,12780,644
20230714,113400,3318937650,12790,12790,12790,12790,113
20230714,113300,3317492380,12780,12790,12790,12780,392
20230714,113200,3312479300,12790,12790,12790,12780,792
20230714,113100,3302355090,12790,12790,12790,12790,162
20230714,113000,3300283110,12790,12780,12790,12780,265
20230714,112900,3296894360,12790,12770,12790,12770,1980
20230714,112800,3271592370,12770,12780,12780,12770,6
20230714,112700,3271515740,12780,12780,12780,12770,266
20230714,112600,3268116340,12780,12780,12780,12770,72
20230714,112500,3267196780,12770,12780,12780,12770,836
20230714,112400,3256517370,12780,12780,12780,12780,165
20230714,112300,3254408670,12780,12780,12780,12780,1182
20230714,112200,3239302710,12780,12780,12780,12770,635
20230714,112100,3231193120,12780,12780,12780,12780,118
20230714,112000,3229685080,12780,12780,12780,12780,273
20230714,111900,3226196140,12780,12770,12780,12770,683
20230714,111800,3217472870,12780,12780,12780,12770,742
20230714,111700,3207996720,12770,12780,12780,12770,332
20230714,111600,3203756390,12780,12770,12780,12770,69
20230714,111500,3202874580,12780,12780,12780,12770,706
20230714,111400,3193857040,12780,12780,12780,12770,190
20230714,111300,3191429450,12770,12770,12770,12770,8073
20230714,111200,3088337240,12770,12770,12770,12760,1329
20230714,111100,3071365920,12770,12760,12770,12760,224
20230714,111000,3068505900,12770,12770,12770,12760,217
20230714,110900,3065736160,12770,12770,12770,12760,1344
20230714,110800,3048579990,12770,12770,12770,12770,46
20230714,110700,3047992570,12770,12760,12770,12760,298
20230714,110600,3044188110,12760,12760,12770,12760,194
20230714,110500,3041711720,12770,12770,12770,12770,125
20230714,110400,3040115470,12770,12770,12770,12770,77
20230714,110300,3039132180,12760,12760,12770,12760,152
20230714,110200,3037191970,12770,12770,12770,12760,555
20230714,110100,3030105620,12770,12770,12770,12770,137
20230714,110000,3028356130,12770,12760,12770,12760,210
20230714,105900,3025674450,12770,12770,12770,12760,4244
20230714,105800,2971479170,12760,12760,12760,12760,139
20230714,105700,2969705530,12760,12770,12770,12760,969
20230714,105600,2957340170,12760,12760,12770,12760,64
20230714,105500,2956522960,12760,12760,12760,12750,664
20230714,105400,2948051350,12760,12760,12760,12760,332
20230714,105300,2943815030,12760,12760,12760,12740,2507
20230714,105200,2911850670,12760,12760,12760,12760,52
20230714,105100,2911187150,12760,12760,12760,12740,582
20230714,105000,2903769430,12760,12760,12760,12760,520
20230714,104900,2897134230,12760,12770,12770,12750,14601
20230714,104800,2710930530,12770,12770,12770,12760,422
20230714,104700,2705544600,12760,12760,12770,12760,222
20230714,104600,2702710360,12770,12760,12770,12760,447
20230714,104500,2697006200,12760,12760,12770,12760,217
20230714,104400,2694235420,12770,12760,12770,12760,1148
20230714,104300,2679586470,12770,12760,12770,12760,159
20230714,104200,2677557200,12770,12770,12770,12770,141
20230714,104100,2675756630,12770,12770,12770,12760,165
20230714,104000,2673651110,12760,12770,12770,12760,617
20230714,103900,2665777130,12770,12760,12770,12760,1140
20230714,103800,2651229930,12770,12760,12770,12760,135
20230714,103700,2649506210,12760,12760,12770,12760,78
20230714,103600,2648510230,12760,12770,12770,12760,187
20230714,103500,2646123280,12760,12770,12770,12760,404
20230714,103400,2640965970,12760,12770,12770,12760,355
20230714,103300,2636435410,12770,12770,12770,12760,305
20230714,103200,2632542750,12770,12760,12770,12760,213
20230714,103100,2629824360,12760,12770,12770,12760,251
20230714,103000,2626620210,12770,12770,12770,12760,327
20230714,102900,2622444690,12770,12770,12770,12760,502
20230714,102800,2616036150,12780,12780,12780,12770,1878
20230714,102700,2592038350,12780,12770,12780,12770,179
20230714,102600,2589752090,12770,12760,12770,12760,1292
20230714,102500,2573264820,12770,12770,12770,12770,521
20230714,102400,2566611650,12760,12770,12770,12760,284
20230714,102300,2562986770,12760,12770,12770,12760,502
20230714,102200,2556576480,12780,12770,12780,12770,256
20230714,102100,2553306650,12760,12760,12770,12760,528
20230714,102000,2546569200,12770,12770,12770,12760,278
20230714,101900,2543019740,12770,12770,12770,12770,110
20230714,101800,2541615040,12780,12760,12780,12760,294
20230714,101700,2537860260,12770,12770,12780,12760,2861
20230714,101600,2501351410,12770,12780,12780,12760,477
20230714,101500,2495260970,12770,12780,12780,12760,1371
20230714,101400,2477761290,12770,12780,12780,12770,31
20230714,101300,2477365140,12780,12780,12780,12770,233
20230714,101200,2474388860,12770,12770,12780,12770,317
20230714,101100,2470338330,12780,12780,12780,12770,262
20230714,101000,2466991160,12780,12780,12780,12770,833
20230714,100900,2456345550,12780,12780,12780,12780,297
20230714,100800,2452549890,12780,12790,12790,12780,237
20230714,100700,2449520880,12790,12780,12790,12780,405
20230714,100600,2444343410,12780,12780,12790,12780,453
20230714,100500,2438553970,12770,12780,12790,12770,1180
20230714,100400,2423482440,12790,12790,12790,12780,600
20230714,100300,2415813150,12790,12780,12790,12770,1088
20230714,100200,2401908180,12790,12780,12790,12770,641
20230714,100100,2393716000,12770,12780,12780,12770,205
20230714,100000,2391097560,12780,12780,12780,12770,481
20230714,095900,2384953400,12770,12790,12790,12770,6240
20230714,095800,2305212360,12800,12800,12800,12790,488
20230714,095700,2298965970,12790,12790,12790,12780,478
20230714,095600,2292852950,12790,12790,12800,12780,730
20230714,095500,2283519270,12800,12800,12810,12790,123
20230714,095400,2281944730,12810,12790,12810,12790,746
20230714,095300,2272400260,12810,12810,12810,12790,1437
20230714,095200,2254019050,12810,12820,12820,12790,1342
20230714,095100,2236839780,12810,12810,12820,12810,2675
20230714,095000,2202572350,12810,12810,12810,12800,608
20230714,094900,2194789380,12800,12810,12810,12800,782
20230714,094800,2184778200,12810,12820,12820,12810,1971
20230714,094700,2159526640,12820,12820,12830,12810,1210
20230714,094600,2144022720,12820,12830,12830,12820,8296
20230714,094500,2037626280,12830,12840,12840,12830,1841
20230714,094400,2014002050,12840,12840,12840,12830,953
20230714,094300,2001773550,12840,12850,12850,12840,2123
20230714,094200,1974509290,12850,12850,12860,12850,2515
20230714,094100,1942191040,12850,12850,12860,12850,1045
20230714,094000,1928760380,12850,12860,12860,12850,1801
20230714,093900,1905609660,12860,12830,12860,12830,45173
20230714,093800,1325250470,12830,12820,12840,12820,7587
20230714,093700,1227909730,12820,12830,12830,12820,1675
20230714,093600,1206419780,12830,12820,12830,12820,830
20230714,093500,1195776450,12820,12830,12830,12820,11190
20230714,093400,1052216140,12820,12820,12830,12810,6043
20230714,093300,974744780,12820,12820,12820,12810,1508
20230714,093200,955414080,12810,12820,12820,12810,834
20230714,093100,944727700,12820,12820,12820,12820,1866
20230714,093000,920805580,12820,12810,12820,12810,97
20230714,092900,919562470,12810,12800,12820,12800,1300
20230714,092800,902914380,12810,12800,12810,12800,21611
20230714,092700,626256270,12790,12780,12800,12780,1125
20230714,092600,611865880,12800,12790,12800,12780,2850
20230714,092500,575413560,12790,12790,12790,12780,152
20230714,092400,573470390,12790,12790,12790,12780,100
20230714,092300,572191650,12790,12790,12800,12780,3274
20230714,092200,530321550,12790,12790,12800,12780,6504
20230714,092100,447135940,12790,12780,12790,12780,452
20230714,092000,441357350,12790,12780,12790,12780,88
20230714,091900,440232500,12790,12780,12790,12780,645
20230714,091800,431989290,12790,12790,12790,12780,342
20230714,091700,427616210,12790,12780,12790,12780,303
20230714,091600,423743760,12780,12780,12780,12770,1100
20230714,091500,409686390,12780,12780,12790,12770,1153
20230714,091400,394958380,12780,12790,12790,12780,3353
20230714,091300,352096510,12790,12780,12790,12770,3436
20230714,091200,308194440,12780,12780,12780,12770,484
20230714,091100,302009500,12780,12770,12780,12770,1647
20230714,091000,280961090,12770,12760,12770,12760,2296
20230714,090900,251648160,12760,12750,12770,12750,1863
20230714,090800,227875800,12760,12740,12760,12740,4557
20230714,090700,169766580,12740,12720,12740,12720,2597
20230714,090600,136680980,12720,12740,12740,12710,4791
20230714,090500,75722940,12730,12730,12740,12730,226
20230714,090400,72845790,12740,12740,12740,12730,1273
20230714,090300,56639100,12740,12730,12740,12720,1271
20230714,090200,40457980,12730,12730,12740,12730,1278
20230714,090100,24188770,12730,12740,12740,12730,202
20230714,090000,21616430,12740,12740,12740,12720,1697