KissMeData/059090/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,193100,31342430500,13200,13200,13200,13200,14176
20230714,193000,31342430500,13200,13200,13200,13200,0
20230714,192900,31342430500,13200,13200,13200,13200,0
20230714,192800,31342430500,13200,13200,13200,13200,0
20230714,192700,31342430500,13200,13200,13200,13200,0
20230714,192600,31342430500,13200,13200,13200,13200,0
20230714,192500,31342430500,13200,13200,13200,13200,0
20230714,192400,31342430500,13200,13200,13200,13200,0
20230714,192300,31342430500,13200,13200,13200,13200,0
20230714,192200,31342430500,13200,13200,13200,13200,0
20230714,192100,31342430500,13200,13200,13200,13200,0
20230714,192000,31342430500,13200,13200,13200,13200,0
20230714,191900,31342430500,13200,13200,13200,13200,0
20230714,191800,31342430500,13200,13200,13200,13200,0
20230714,191700,31342430500,13200,13200,13200,13200,0
20230714,191600,31342430500,13200,13200,13200,13200,0
20230714,191500,31342430500,13200,13200,13200,13200,0
20230714,191400,31342430500,13200,13200,13200,13200,0
20230714,191300,31342430500,13200,13200,13200,13200,0
20230714,191200,31342430500,13200,13200,13200,13200,0
20230714,191100,31342430500,13200,13200,13200,13200,0
20230714,191000,31342430500,13200,13200,13200,13200,0
20230714,190900,31342430500,13200,13200,13200,13200,0
20230714,190800,31342430500,13200,13200,13200,13200,0
20230714,190700,31342430500,13200,13200,13200,13200,0
20230714,190600,31342430500,13200,13200,13200,13200,0
20230714,190500,31342430500,13200,13200,13200,13200,0
20230714,190400,31342430500,13200,13200,13200,13200,0
20230714,190300,31342430500,13200,13200,13200,13200,0
20230714,190200,31342430500,13200,13200,13200,13200,0
20230714,190100,31342430500,13200,13200,13200,13200,14176
20230714,190000,31342430500,13200,13200,13200,13200,0
20230714,185900,31342430500,13200,13200,13200,13200,0
20230714,185800,31342430500,13200,13200,13200,13200,0
20230714,185700,31342430500,13200,13200,13200,13200,0
20230714,185600,31342430500,13200,13200,13200,13200,0
20230714,185500,31342430500,13200,13200,13200,13200,0
20230714,185400,31342430500,13200,13200,13200,13200,0
20230714,185300,31342430500,13200,13200,13200,13200,0
20230714,185200,31342430500,13200,13200,13200,13200,0
20230714,185100,31342430500,13200,13200,13200,13200,0
20230714,185000,31342430500,13200,13200,13200,13200,0
20230714,184900,31342430500,13200,13200,13200,13200,0
20230714,184800,31342430500,13200,13200,13200,13200,0
20230714,184700,31342430500,13200,13200,13200,13200,0
20230714,184600,31342430500,13200,13200,13200,13200,0
20230714,184500,31342430500,13200,13200,13200,13200,0
20230714,184400,31342430500,13200,13200,13200,13200,0
20230714,184300,31342430500,13200,13200,13200,13200,0
20230714,184200,31342430500,13200,13200,13200,13200,0
20230714,184100,31342430500,13200,13200,13200,13200,0
20230714,184000,31342430500,13200,13200,13200,13200,0
20230714,183900,31342430500,13200,13200,13200,13200,0
20230714,183800,31342430500,13200,13200,13200,13200,0
20230714,183700,31342430500,13200,13200,13200,13200,0
20230714,183600,31342430500,13200,13200,13200,13200,0
20230714,183500,31342430500,13200,13200,13200,13200,0
20230714,183400,31342430500,13200,13200,13200,13200,0
20230714,183300,31342430500,13200,13200,13200,13200,0
20230714,183200,31342430500,13200,13200,13200,13200,0
20230714,183100,31342430500,13200,13200,13200,13200,14176
20230714,183000,31342430500,13200,13200,13200,13200,0
20230714,182900,31342430500,13200,13200,13200,13200,0
20230714,182800,31342430500,13200,13200,13200,13200,0
20230714,182700,31342430500,13200,13200,13200,13200,0
20230714,182600,31342430500,13200,13200,13200,13200,0
20230714,182500,31342430500,13200,13200,13200,13200,0
20230714,182400,31342430500,13200,13200,13200,13200,0
20230714,182300,31342430500,13200,13200,13200,13200,0
20230714,182200,31342430500,13200,13200,13200,13200,0
20230714,182100,31342430500,13200,13200,13200,13200,0
20230714,182000,31342430500,13200,13200,13200,13200,0
20230714,181900,31342430500,13200,13200,13200,13200,0
20230714,181800,31342430500,13200,13200,13200,13200,0
20230714,181700,31342430500,13200,13200,13200,13200,0
20230714,181600,31342430500,13200,13200,13200,13200,0
20230714,181500,31342430500,13200,13200,13200,13200,0
20230714,181400,31342430500,13200,13200,13200,13200,0
20230714,181300,31342430500,13200,13200,13200,13200,0
20230714,181200,31342430500,13200,13200,13200,13200,0
20230714,181100,31342430500,13200,13200,13200,13200,0
20230714,181000,31342430500,13200,13200,13200,13200,0
20230714,180900,31342430500,13200,13200,13200,13200,0
20230714,180800,31342430500,13200,13200,13200,13200,0
20230714,180700,31342430500,13200,13200,13200,13200,0
20230714,180600,31342430500,13200,13200,13200,13200,0
20230714,180500,31342430500,13200,13200,13200,13200,0
20230714,180400,31342430500,13200,13200,13200,13200,0
20230714,180300,31342430500,13200,13200,13200,13200,0
20230714,180200,31342430500,13200,13200,13200,13200,0
20230714,180100,31342430500,13200,13200,13200,13200,14176
20230714,180000,31342430500,13200,13200,13200,13200,0
20230714,175900,31342430500,13200,13200,13200,13200,0
20230714,175800,31342430500,13200,13200,13200,13200,0
20230714,175700,31342430500,13200,13200,13200,13200,0
20230714,175600,31342430500,13200,13200,13200,13200,0
20230714,175500,31342430500,13200,13200,13200,13200,0
20230714,175400,31342430500,13200,13200,13200,13200,0
20230714,175300,31342430500,13200,13200,13200,13200,0
20230714,175200,31342430500,13200,13200,13200,13200,0
20230714,175100,31342430500,13200,13200,13200,13200,0
20230714,175000,31342430500,13200,13200,13200,13200,0
20230714,174900,31342430500,13200,13200,13200,13200,0
20230714,174800,31342430500,13200,13200,13200,13200,0
20230714,174700,31342430500,13200,13200,13200,13200,0
20230714,174600,31342430500,13200,13200,13200,13200,0
20230714,174500,31342430500,13200,13200,13200,13200,0
20230714,174400,31342430500,13200,13200,13200,13200,0
20230714,174300,31342430500,13200,13200,13200,13200,0
20230714,174200,31342430500,13200,13200,13200,13200,0
20230714,174100,31342430500,13200,13200,13200,13200,0
20230714,174000,31342430500,13200,13200,13200,13200,0
20230714,173900,31342430500,13200,13200,13200,13200,0
20230714,173800,31342430500,13200,13200,13200,13200,0
20230714,173700,31342430500,13200,13200,13200,13200,0
20230714,173600,31342430500,13200,13200,13200,13200,0
20230714,173500,31342430500,13200,13200,13200,13200,0
20230714,173400,31342430500,13200,13200,13200,13200,0
20230714,173300,31342430500,13200,13200,13200,13200,0
20230714,173200,31342430500,13200,13200,13200,13200,0
20230714,173100,31342430500,13200,13200,13200,13200,14176
20230714,173000,31342430500,13200,13200,13200,13200,0
20230714,172900,31342430500,13200,13200,13200,13200,0
20230714,172800,31342430500,13200,13200,13200,13200,0
20230714,172700,31342430500,13200,13200,13200,13200,0
20230714,172600,31342430500,13200,13200,13200,13200,0
20230714,172500,31342430500,13200,13200,13200,13200,0
20230714,172400,31342430500,13200,13200,13200,13200,0
20230714,172300,31342430500,13200,13200,13200,13200,0
20230714,172200,31342430500,13200,13200,13200,13200,0
20230714,172100,31342430500,13200,13200,13200,13200,0
20230714,172000,31342430500,13200,13200,13200,13200,0
20230714,171900,31342430500,13200,13200,13200,13200,0
20230714,171800,31342430500,13200,13200,13200,13200,0
20230714,171700,31342430500,13200,13200,13200,13200,0
20230714,171600,31342430500,13200,13200,13200,13200,0
20230714,171500,31342430500,13200,13200,13200,13200,0
20230714,171400,31342430500,13200,13200,13200,13200,0
20230714,171300,31342430500,13200,13200,13200,13200,0
20230714,171200,31342430500,13200,13200,13200,13200,0
20230714,171100,31342430500,13200,13200,13200,13200,0
20230714,171000,31342430500,13200,13200,13200,13200,0
20230714,170900,31342430500,13200,13200,13200,13200,0
20230714,170800,31342430500,13200,13200,13200,13200,0
20230714,170700,31342430500,13200,13200,13200,13200,0
20230714,170600,31342430500,13200,13200,13200,13200,0
20230714,170500,31342430500,13200,13200,13200,13200,0
20230714,170400,31342430500,13200,13200,13200,13200,0
20230714,170300,31342430500,13200,13200,13200,13200,0
20230714,170200,31342430500,13200,13200,13200,13200,0
20230714,170100,31342430500,13200,13200,13200,13200,14176
20230714,170000,31342430500,13200,13200,13200,13200,0
20230714,165900,31342430500,13200,13200,13200,13200,0
20230714,165800,31342430500,13200,13200,13200,13200,0
20230714,165700,31342430500,13200,13200,13200,13200,0
20230714,165600,31342430500,13200,13200,13200,13200,0
20230714,165500,31342430500,13200,13200,13200,13200,0
20230714,165400,31342430500,13200,13200,13200,13200,0
20230714,165300,31342430500,13200,13200,13200,13200,0
20230714,165200,31342430500,13200,13200,13200,13200,0
20230714,165100,31342430500,13200,13200,13200,13200,0
20230714,165000,31342430500,13200,13200,13200,13200,0
20230714,164900,31342430500,13200,13200,13200,13200,0
20230714,164800,31342430500,13200,13200,13200,13200,0
20230714,164700,31342430500,13200,13200,13200,13200,0
20230714,164600,31342430500,13200,13200,13200,13200,0
20230714,164500,31342430500,13200,13200,13200,13200,0
20230714,164400,31342430500,13200,13200,13200,13200,0
20230714,164300,31342430500,13200,13200,13200,13200,0
20230714,164200,31342430500,13200,13200,13200,13200,0
20230714,164100,31342430500,13200,13200,13200,13200,0
20230714,164000,31342430500,13200,13200,13200,13200,0
20230714,163900,31342430500,13200,13200,13200,13200,0
20230714,163800,31342430500,13200,13200,13200,13200,0
20230714,163700,31342430500,13200,13200,13200,13200,0
20230714,163600,31342430500,13200,13200,13200,13200,0
20230714,163500,31342430500,13200,13200,13200,13200,0
20230714,163400,31342430500,13200,13200,13200,13200,0
20230714,163300,31342430500,13200,13200,13200,13200,0
20230714,163200,31342430500,13200,13200,13200,13200,0
20230714,163100,31342430500,13200,13200,13200,13200,14176
20230714,163000,31342430500,13200,13200,13200,13200,0
20230714,162900,31342430500,13200,13200,13200,13200,0
20230714,162800,31342430500,13200,13200,13200,13200,0
20230714,162700,31342430500,13200,13200,13200,13200,0
20230714,162600,31342430500,13200,13200,13200,13200,0
20230714,162500,31342430500,13200,13200,13200,13200,0
20230714,162400,31342430500,13200,13200,13200,13200,0
20230714,162300,31342430500,13200,13200,13200,13200,0
20230714,162200,31342430500,13200,13200,13200,13200,0
20230714,162100,31342430500,13200,13200,13200,13200,0
20230714,162000,31342430500,13200,13200,13200,13200,0
20230714,161900,31342430500,13200,13200,13200,13200,0
20230714,161800,31342430500,13200,13200,13200,13200,0
20230714,161700,31342430500,13200,13200,13200,13200,0
20230714,161600,31342430500,13200,13200,13200,13200,0
20230714,161500,31342430500,13200,13200,13200,13200,0
20230714,161400,31342430500,13200,13200,13200,13200,0
20230714,161300,31342430500,13200,13200,13200,13200,0
20230714,161200,31342430500,13200,13200,13200,13200,0
20230714,161100,31342430500,13200,13200,13200,13200,0
20230714,161000,31342430500,13200,13200,13200,13200,0
20230714,160900,31342430500,13200,13200,13200,13200,0
20230714,160800,31342430500,13200,13200,13200,13200,0
20230714,160700,31342430500,13200,13200,13200,13200,0
20230714,160600,31342430500,13200,13200,13200,13200,0
20230714,160500,31342430500,13200,13200,13200,13200,0
20230714,160400,31342430500,13200,13200,13200,13200,0
20230714,160300,31342430500,13200,13200,13200,13200,0
20230714,160200,31342430500,13200,13200,13200,13200,0
20230714,160100,31342430500,13200,13200,13200,13200,14176
20230714,160000,31342430500,13200,13200,13200,13200,0
20230714,155900,31342430500,13200,13200,13200,13200,0
20230714,155800,31342430500,13200,13200,13200,13200,0
20230714,155700,31342430500,13200,13200,13200,13200,0
20230714,155600,31342430500,13200,13200,13200,13200,0
20230714,155500,31342430500,13200,13200,13200,13200,0
20230714,155400,31342430500,13200,13200,13200,13200,0
20230714,155300,31342430500,13200,13200,13200,13200,0
20230714,155200,31342430500,13200,13200,13200,13200,0
20230714,155100,31342430500,13200,13200,13200,13200,0
20230714,155000,31342430500,13200,13200,13200,13200,0
20230714,154900,31342430500,13200,13200,13200,13200,0
20230714,154800,31342430500,13200,13200,13200,13200,0
20230714,154700,31342430500,13200,13200,13200,13200,0
20230714,154600,31342430500,13200,13200,13200,13200,0
20230714,154500,31342430500,13200,13200,13200,13200,0
20230714,154400,31342430500,13200,13200,13200,13200,0
20230714,154300,31342430500,13200,13200,13200,13200,0
20230714,154200,31342430500,13200,13200,13200,13200,0
20230714,154100,31342430500,13200,13200,13200,13200,0
20230714,154000,31342430500,13200,13200,13200,13200,0
20230714,153900,31342430500,13200,13200,13200,13200,0
20230714,153800,31342430500,13200,13200,13200,13200,0
20230714,153700,31342430500,13200,13200,13200,13200,0
20230714,153600,31342430500,13200,13200,13200,13200,0
20230714,153500,31342430500,13200,13200,13200,13200,0
20230714,153400,31342430500,13200,13200,13200,13200,0
20230714,153300,31342430500,13200,13200,13200,13200,0
20230714,153200,31342430500,13200,13200,13200,13200,0
20230714,153100,31342430500,13200,13200,13200,13200,14176
20230714,153000,31342430500,13200,13200,13200,13200,14176
20230714,152900,31155307300,13200,13200,13200,13200,0
20230714,152800,31155307300,13200,13200,13200,13200,0
20230714,152700,31155307300,13200,13200,13200,13200,0
20230714,152600,31155307300,13200,13200,13200,13200,0
20230714,152500,31155307300,13200,13200,13200,13200,0
20230714,152400,31155307300,13200,13200,13200,13200,0
20230714,152300,31155307300,13200,13200,13200,13200,0
20230714,152200,31155307300,13200,13200,13200,13200,0
20230714,152100,31155307300,13200,13200,13200,13200,0
20230714,152000,31155307300,13200,13200,13200,13200,0
20230714,151900,31155307300,13200,13200,13210,13150,6073
20230714,151800,31075305180,13180,13190,13200,13170,2765
20230714,151700,31038847010,13200,13230,13230,13200,5203
20230714,151600,30970145470,13230,13230,13240,13210,2427
20230714,151500,30938049860,13220,13240,13250,13220,6159
20230714,151400,30856596220,13250,13270,13280,13250,7047
20230714,151300,30763154850,13270,13270,13280,13270,1916
20230714,151200,30737722410,13280,13250,13280,13250,1775
20230714,151100,30714177000,13250,13270,13270,13250,4061
20230714,151000,30660328520,13270,13270,13280,13260,2927
20230714,150900,30621485860,13280,13260,13280,13250,1238
20230714,150800,30605057790,13270,13260,13270,13240,3135
20230714,150700,30563474510,13260,13260,13270,13250,2987
20230714,150600,30523844000,13260,13260,13260,13250,564
20230714,150500,30516369180,13250,13260,13280,13250,2121
20230714,150400,30488208320,13270,13250,13280,13230,3178
20230714,150300,30446057910,13250,13240,13250,13240,1849
20230714,150200,30421560560,13240,13230,13250,13230,1632
20230714,150100,30399956870,13220,13230,13230,13220,2167
20230714,150000,30371289780,13240,13210,13240,13200,1343
20230714,145900,30353536550,13210,13270,13270,13210,2709
20230714,145800,30317656090,13280,13250,13290,13250,8571
20230714,145700,30203894640,13260,13210,13260,13210,2703
20230714,145600,30168110090,13210,13200,13220,13200,1727
20230714,145500,30145296290,13200,13170,13200,13170,1837
20230714,145400,30121095980,13180,13190,13200,13180,941
20230714,145300,30108679700,13200,13190,13200,13190,1927
20230714,145200,30083258000,13180,13220,13230,13180,1749
20230714,145100,30060192090,13220,13250,13260,13200,3599
20230714,145000,30012603030,13240,13190,13260,13190,2560
20230714,144900,29978735750,13190,13160,13200,13150,3909
20230714,144800,29927243130,13160,13160,13180,13160,3957
20230714,144700,29875163770,13160,13170,13190,13120,3253
20230714,144600,29832366870,13170,13160,13190,13140,2464
20230714,144500,29799925790,13160,13050,13240,13040,10364
20230714,144400,29664476490,13060,13070,13130,13050,16772
20230714,144300,29445284140,13070,13210,13210,13070,10224
20230714,144200,29310946810,13220,13270,13270,13220,2000
20230714,144100,29284436770,13250,13180,13270,13180,3579
20230714,144000,29237083200,13180,13100,13200,13100,9995
20230714,143900,29105650610,13090,13150,13160,13050,27157
20230714,143800,28749793970,13160,13190,13190,13150,2665
20230714,143700,28714714660,13190,13220,13220,13150,11704
20230714,143600,28560558930,13250,13250,13270,13210,2790
20230714,143500,28523620580,13250,13210,13280,13210,3305
20230714,143400,28479913590,13200,13190,13210,13190,2593
20230714,143300,28445690850,13180,13220,13230,13180,24105
20230714,143200,28127462210,13230,13220,13230,13220,5996
20230714,143100,28048178180,13230,13230,13230,13220,4551
20230714,143000,27987970590,13230,13230,13230,13220,1692
20230714,142900,27965594810,13230,13220,13230,13200,2946
20230714,142800,27926656740,13210,13310,13310,13210,8792
20230714,142700,27810132820,13310,13300,13310,13290,4446
20230714,142600,27750979310,13300,13270,13300,13260,2661
20230714,142500,27715644980,13260,13270,13290,13250,1172
20230714,142400,27700100560,13260,13300,13300,13250,4530
20230714,142300,27639971170,13310,13370,13380,13300,3125
20230714,142200,27598280380,13380,13360,13380,13350,933
20230714,142100,27585813740,13360,13300,13360,13290,2768
20230714,142000,27548885720,13290,13350,13350,13290,7319
20230714,141900,27451458600,13350,13380,13380,13350,4666
20230714,141800,27389121230,13390,13390,13390,13350,1397
20230714,141700,27370435650,13380,13420,13430,13350,9069
20230714,141600,27249107670,13440,13450,13450,13410,3222
20230714,141500,27205849320,13440,13430,13450,13430,1131
20230714,141400,27190649540,13450,13460,13460,13420,1257
20230714,141300,27173749390,13470,13480,13480,13460,1683
20230714,141200,27151072510,13490,13490,13500,13480,2353
20230714,141100,27119322590,13490,13470,13490,13470,1558
20230714,141000,27098316370,13470,13420,13470,13420,1629
20230714,140900,27076393820,13420,13400,13420,13400,348
20230714,140800,27071725630,13400,13480,13480,13220,18644
20230714,140700,26822633380,13490,13570,13570,13480,2357
20230714,140600,26790776430,13570,13530,13570,13530,2312
20230714,140500,26759432860,13530,13490,13530,13480,949
20230714,140400,26746614220,13490,13430,13500,13430,4311
20230714,140300,26688629880,13440,13470,13470,13430,3220
20230714,140200,26645338510,13470,13480,13480,13460,2530
20230714,140100,26611263180,13490,13570,13580,13490,5498
20230714,140000,26536765920,13580,13590,13590,13580,2234
20230714,135900,26506427070,13590,13590,13590,13580,5784
20230714,135800,26427830150,13590,13580,13590,13580,2447
20230714,135700,26394583990,13590,13590,13600,13590,3179
20230714,135600,26351370910,13600,13550,13600,13550,861
20230714,135500,26339675300,13550,13580,13600,13500,4823
20230714,135400,26274215890,13590,13560,13590,13560,4295
20230714,135300,26215908370,13550,13490,13560,13490,15817
20230714,135200,26001966780,13490,13480,13490,13480,1413
20230714,135100,25982911160,13480,13480,13480,13460,1225
20230714,135000,25966409490,13480,13470,13480,13470,921
20230714,134900,25953995030,13480,13490,13490,13470,1958
20230714,134800,25927600900,13490,13450,13490,13450,1151
20230714,134700,25912091440,13450,13450,13460,13450,978
20230714,134600,25898936820,13450,13450,13460,13440,787
20230714,134500,25888353680,13450,13430,13450,13430,855
20230714,134400,25876860570,13430,13420,13430,13400,1451
20230714,134300,25857395550,13420,13420,13430,13410,1121
20230714,134200,25842346500,13420,13430,13430,13410,1901
20230714,134100,25816828650,13430,13430,13440,13410,1931
20230714,134000,25790898530,13420,13400,13420,13400,1811
20230714,133900,25766601500,13400,13440,13450,13400,2388
20230714,133800,25734551750,13450,13480,13480,13450,2230
20230714,133700,25704530690,13480,13400,13480,13400,5802
20230714,133600,25626550070,13400,13390,13410,13380,1131
20230714,133500,25611404070,13370,13370,13380,13350,1696
20230714,133400,25588728220,13380,13370,13380,13340,2342
20230714,133300,25557452910,13370,13340,13370,13330,2038
20230714,133200,25530253880,13330,13340,13350,13330,2094
20230714,133100,25502325620,13340,13330,13340,13330,829
20230714,133000,25491267560,13320,13330,13330,13320,672
20230714,132900,25482310910,13330,13300,13330,13290,3252
20230714,132800,25439010910,13300,13320,13320,13290,1921
20230714,132700,25413446550,13320,13310,13320,13290,5279
20230714,132600,25343187450,13320,13340,13340,13310,1676
20230714,132500,25320848940,13340,13330,13340,13330,209
20230714,132400,25318061030,13340,13340,13340,13320,1817
20230714,132300,25293842610,13330,13340,13340,13320,654
20230714,132200,25285126590,13330,13400,13400,13320,608
20230714,132100,25277006500,13400,13300,13440,13290,5388
20230714,132000,25205103710,13300,13340,13340,13300,2525
20230714,131900,25171467430,13340,13430,13430,13340,1150
20230714,131800,25156087390,13430,13410,13430,13400,6834
20230714,131700,25064380290,13400,13350,13410,13340,2078
20230714,131600,25036606040,13360,13250,13370,13230,4296
20230714,131500,24979497770,13230,13240,13240,13220,1710
20230714,131400,24956871150,13240,13280,13280,13230,3321
20230714,131300,24912854570,13290,13270,13290,13260,953
20230714,131200,24900201730,13270,13290,13320,13270,2479
20230714,131100,24867255910,13300,13310,13320,13300,3841
20230714,131000,24816147720,13300,13310,13310,13300,410
20230714,130900,24810693210,13310,13310,13310,13300,841
20230714,130800,24799499600,13320,13310,13320,13300,281
20230714,130700,24795759920,13330,13350,13350,13290,4440
20230714,130600,24736592630,13340,13330,13380,13330,3867
20230714,130500,24684963810,13320,13310,13320,13290,3065
20230714,130400,24644177060,13310,13300,13310,13290,3232
20230714,130300,24601170470,13300,13260,13310,13260,3401
20230714,130200,24555967150,13260,13290,13300,13260,7231
20230714,130100,24459970940,13300,13310,13310,13290,4155
20230714,130000,24404713700,13310,13310,13310,13300,5027
20230714,125900,24337834770,13300,13410,13420,13300,10547
20230714,125800,24197101730,13400,13430,13430,13400,2257
20230714,125700,24166830040,13430,13410,13440,13410,752
20230714,125600,24156737720,13400,13450,13450,13400,3704
20230714,125500,24107033630,13420,13460,13460,13420,1353
20230714,125400,24088857570,13460,13460,13460,13450,646
20230714,125300,24080168620,13450,13470,13470,13440,1818
20230714,125200,24055709000,13470,13480,13490,13470,554
20230714,125100,24048242300,13480,13480,13500,13450,479
20230714,125000,24041792640,13490,13510,13510,13490,1035
20230714,124900,24027816340,13510,13520,13530,13510,1136
20230714,124800,24012455030,13520,13520,13520,13510,623
20230714,124700,24004035120,13520,13520,13530,13510,641
20230714,124600,23995369080,13520,13520,13530,13520,1457
20230714,124500,23975660190,13530,13480,13530,13480,2560
20230714,124400,23941080830,13480,13470,13480,13470,1018
20230714,124300,23927360940,13470,13470,13470,13460,479
20230714,124200,23920909010,13460,13450,13460,13440,554
20230714,124100,23913456800,13440,13420,13450,13420,1171
20230714,124000,23897733970,13430,13440,13440,13430,601
20230714,123900,23889661540,13430,13420,13470,13420,2418
20230714,123800,23857181710,13420,13490,13490,13410,9229
20230714,123700,23733179390,13490,13480,13500,13480,416
20230714,123600,23727566940,13470,13470,13480,13470,918
20230714,123500,23715193110,13470,13460,13470,13450,430
20230714,123400,23709404820,13450,13450,13460,13450,1811
20230714,123300,23685038370,13450,13450,13460,13450,835
20230714,123200,23673807550,13460,13450,13460,13450,1817
20230714,123100,23649355970,13460,13460,13460,13440,1031
20230714,123000,23635492720,13460,13460,13460,13430,2893
20230714,122900,23596577930,13450,13520,13520,13450,1237
20230714,122800,23579902100,13520,13480,13520,13480,2682
20230714,122700,23543692960,13460,13450,13470,13450,392
20230714,122600,23538416660,13450,13450,13450,13440,332
20230714,122500,23533951280,13450,13440,13450,13430,3198
20230714,122400,23490972150,13430,13450,13470,13430,7383
20230714,122300,23391713520,13450,13440,13450,13440,1335
20230714,122200,23373758310,13440,13430,13450,13420,1764
20230714,122100,23350074250,13420,13430,13430,13420,889
20230714,122000,23338135580,13430,13410,13430,13410,362
20230714,121900,23333279470,13400,13400,13410,13400,1933
20230714,121800,23307376950,13410,13430,13430,13410,1219
20230714,121700,23291025320,13430,13450,13460,13420,2112
20230714,121600,23262647410,13450,13430,13450,13430,921
20230714,121500,23250266980,13440,13490,13490,13440,1041
20230714,121400,23236254540,13490,13500,13520,13490,965
20230714,121300,23223223350,13490,13540,13560,13490,2099
20230714,121200,23194841970,13540,13560,13560,13540,1583
20230714,121100,23173387760,13560,13530,13560,13530,407
20230714,121000,23167875130,13530,13520,13540,13520,2006
20230714,120900,23140731400,13510,13530,13530,13480,3254
20230714,120800,23096774880,13530,13550,13550,13530,484
20230714,120700,23090221230,13560,13540,13580,13540,1306
20230714,120600,23072518230,13540,13500,13540,13500,1688
20230714,120500,23049684600,13500,13440,13500,13440,5173
20230714,120400,22980027000,13440,13450,13460,13430,2865
20230714,120300,22941507590,13450,13420,13450,13420,659
20230714,120200,22932651360,13420,13390,13420,13390,6467
20230714,120100,22846004100,13390,13350,13440,13350,4099
20230714,120000,22791073080,13350,13390,13390,13320,10773
20230714,115900,22647151200,13390,13430,13440,13390,1488
20230714,115800,22627203470,13430,13440,13440,13420,632
20230714,115700,22618715700,13420,13490,13490,13400,11320
20230714,115600,22466740830,13490,13500,13500,13460,1750
20230714,115500,22443141490,13500,13550,13550,13490,12142
20230714,115400,22279129350,13560,13570,13570,13530,2847
20230714,115300,22240556430,13570,13570,13570,13540,2854
20230714,115200,22201869300,13570,13570,13590,13560,985
20230714,115100,22188498120,13570,13570,13580,13550,1037
20230714,115000,22174431650,13570,13570,13590,13560,1420
20230714,114900,22155148980,13580,13590,13600,13580,1947
20230714,114800,22128693010,13600,13610,13620,13600,5623
20230714,114700,22052176850,13620,13660,13660,13610,3322
20230714,114600,22006920900,13670,13710,13710,13670,5800
20230714,114500,21927539980,13720,13710,13730,13710,2672
20230714,114400,21890871330,13710,13700,13710,13690,15623
20230714,114300,21676831840,13700,13670,13700,13670,5228
20230714,114200,21605273700,13680,13680,13680,13660,6211
20230714,114100,21520336060,13680,13680,13680,13660,2012
20230714,114000,21492830470,13670,13660,13680,13640,4279
20230714,113900,21434337230,13640,13630,13680,13620,8588
20230714,113800,21317157910,13630,13590,13630,13590,8525
20230714,113700,21201183920,13590,13580,13600,13580,2975
20230714,113600,21160743970,13590,13600,13600,13590,2531
20230714,113500,21126342950,13590,13600,13600,13590,4290
20230714,113400,21068007380,13600,13540,13600,13540,15816
20230714,113300,20853195210,13550,13530,13550,13530,3663
20230714,113200,20803585030,13530,13540,13540,13520,3132
20230714,113100,20761184800,13540,13550,13560,13540,2284
20230714,113000,20730246210,13550,13550,13560,13540,1809
20230714,112900,20705727840,13540,13550,13580,13540,4067
20230714,112800,20650558450,13530,13430,13550,13430,15215
20230714,112700,20445434570,13430,13400,13430,13400,3555
20230714,112600,20397743620,13400,13390,13400,13370,4133
20230714,112500,20342439170,13380,13400,13400,13380,1889
20230714,112400,20317137970,13390,13410,13410,13390,2116
20230714,112300,20288796230,13420,13380,13430,13380,4247
20230714,112200,20231860790,13380,13400,13400,13380,5008
20230714,112100,20164797480,13400,13390,13400,13390,4185
20230714,112000,20108724480,13400,13390,13400,13390,855
20230714,111900,20097272410,13380,13390,13390,13380,890
20230714,111800,20085355550,13400,13420,13420,13390,1067
20230714,111700,20071056170,13420,13430,13430,13410,2628
20230714,111600,20035786250,13430,13430,13430,13410,2269
20230714,111500,20005336770,13420,13380,13420,13380,3006
20230714,111400,19965078470,13380,13350,13380,13350,2197
20230714,111300,19935735820,13360,13380,13380,13350,3207
20230714,111200,19892887530,13380,13390,13390,13370,1557
20230714,111100,19872046120,13380,13360,13390,13350,1978
20230714,111000,19845604430,13360,13370,13370,13360,1287
20230714,110900,19828405550,13360,13370,13370,13350,6168
20230714,110800,19745964260,13380,13450,13450,13380,8479
20230714,110700,19632174210,13460,13470,13470,13460,1692
20230714,110600,19609391520,13470,13460,13470,13450,1903
20230714,110500,19583782390,13460,13440,13460,13430,4874
20230714,110400,19518247430,13430,13450,13450,13430,2537
20230714,110300,19484151480,13450,13460,13460,13430,2400
20230714,110200,19451891040,13450,13440,13460,13440,3068
20230714,110100,19410615730,13450,13470,13470,13430,4656
20230714,110000,19347962910,13470,13480,13480,13470,2422
20230714,105900,19315332000,13480,13520,13520,13470,3406
20230714,105800,19269386560,13520,13530,13540,13500,2798
20230714,105700,19231573660,13520,13570,13570,13520,2162
20230714,105600,19202281490,13590,13600,13600,13580,2464
20230714,105500,19168785900,13600,13590,13600,13580,4614
20230714,105400,19106049560,13590,13600,13600,13590,5947
20230714,105300,19025183160,13590,13560,13600,13550,13152
20230714,105200,18846520980,13570,13550,13570,13550,1391
20230714,105100,18827656850,13570,13530,13570,13520,2987
20230714,105000,18787173800,13540,13540,13550,13530,5252
20230714,104900,18716048410,13540,13550,13550,13530,3523
20230714,104800,18668368480,13550,13540,13550,13540,1204
20230714,104700,18652059110,13550,13540,13550,13540,2480
20230714,104600,18618459540,13540,13540,13550,13540,811
20230714,104500,18607472810,13550,13540,13550,13540,1173
20230714,104400,18591583790,13540,13540,13550,13530,4198
20230714,104300,18534750460,13530,13490,13540,13480,9173
20230714,104200,18410799050,13480,13480,13480,13470,1730
20230714,104100,18387478660,13480,13440,13480,13440,2440
20230714,104000,18354651440,13440,13430,13440,13430,3317
20230714,103900,18310081990,13440,13430,13440,13420,886
20230714,103800,18298178370,13440,13410,13440,13400,3741
20230714,103700,18247978560,13410,13390,13410,13390,2688
20230714,103600,18211962290,13400,13400,13400,13380,744
20230714,103500,18201999550,13400,13400,13400,13370,8555
20230714,103400,18087502880,13400,13420,13420,13400,2816
20230714,103300,18049749140,13420,13450,13450,13420,2994
20230714,103200,18009529350,13450,13460,13460,13450,3315
20230714,103100,17964932150,13460,13460,13470,13450,1932
20230714,103000,17938932880,13470,13500,13510,13450,3313
20230714,102900,17894296900,13510,13520,13520,13500,3641
20230714,102800,17845101850,13520,13540,13550,13500,3027
20230714,102700,17804131400,13540,13450,13540,13450,26762
20230714,102600,17442957460,13450,13440,13470,13440,2767
20230714,102500,17405714630,13440,13440,13450,13430,4470
20230714,102400,17345612620,13450,13430,13460,13430,1536
20230714,102300,17324949550,13430,13460,13490,13430,7932
20230714,102200,17218274870,13450,13450,13450,13430,4382
20230714,102100,17159368620,13450,13450,13460,13440,1444
20230714,102000,17139948830,13450,13440,13460,13440,2624
20230714,101900,17104652830,13460,13490,13490,13440,2344
20230714,101800,17073103760,13490,13470,13490,13470,2465
20230714,101700,17039865160,13470,13460,13480,13460,3132
20230714,101600,16997680160,13450,13440,13460,13440,1891
20230714,101500,16972235070,13450,13420,13450,13390,4336
20230714,101400,16914079710,13420,13400,13420,13390,2145
20230714,101300,16885336480,13390,13390,13410,13390,7661
20230714,101200,16782703350,13390,13380,13390,13370,1234
20230714,101100,16766181370,13380,13380,13380,13360,4082
20230714,101000,16711572790,13380,13370,13390,13370,2051
20230714,100900,16684126470,13380,13370,13380,13360,4509
20230714,100800,16623847710,13360,13350,13370,13350,2109
20230714,100700,16595663350,13350,13340,13360,13330,2572
20230714,100600,16561343860,13340,13300,13340,13300,1724
20230714,100500,16538357350,13340,13290,13340,13280,2412
20230714,100400,16506288320,13290,13230,13290,13230,4024
20230714,100300,16452922580,13200,13180,13230,13170,7973
20230714,100200,16347785920,13180,13190,13190,13170,3297
20230714,100100,16304318560,13190,13200,13210,13190,3091
20230714,100000,16263528040,13200,13200,13230,13180,15016
20230714,095900,16065254060,13200,13220,13230,13200,5949
20230714,095800,15986630940,13230,13280,13280,13220,3910
20230714,095700,15934826170,13280,13300,13300,13270,2124
20230714,095600,15906609740,13300,13230,13380,13230,7098
20230714,095500,15812003460,13230,13270,13270,13210,14465
20230714,095400,15620613730,13250,13290,13300,13250,5096
20230714,095300,15552976670,13290,13260,13290,13260,5139
20230714,095200,15484794120,13270,13270,13290,13250,10764
20230714,095100,15342033320,13280,13280,13290,13270,7974
20230714,095000,15236173360,13300,13330,13360,13280,16130
20230714,094900,15021488400,13310,13340,13350,13310,6117
20230714,094800,14939935370,13340,13430,13430,13340,11636
20230714,094700,14784197160,13430,13470,13470,13420,3271
20230714,094600,14740230190,13470,13520,13520,13460,5655
20230714,094500,14663989640,13520,13550,13550,13510,3546
20230714,094400,14615998760,13550,13530,13560,13530,4824
20230714,094300,14550692490,13530,13560,13560,13510,8422
20230714,094200,14436772810,13560,13550,13570,13530,5271
20230714,094100,14365334610,13550,13610,13630,13550,9115
20230714,094000,14241342610,13610,13500,13680,13500,28191
20230714,093900,13857755990,13490,13480,13520,13470,17592
20230714,093800,13620354930,13470,13480,13480,13450,14089
20230714,093700,13430616050,13480,13460,13490,13460,4018
20230714,093600,13376483210,13460,13420,13460,13420,6780
20230714,093500,13285298300,13420,13390,13460,13360,27352
20230714,093400,12918741580,13390,13440,13440,13380,3928
20230714,093300,12866096220,13440,13410,13440,13370,9681
20230714,093200,12736331990,13420,13370,13460,13370,12237
20230714,093100,12572139740,13370,13380,13380,13320,6539
20230714,093000,12484788160,13380,13340,13380,13340,5897
20230714,092900,12406023960,13330,13370,13370,13320,3366
20230714,092800,12361118150,13350,13370,13390,13320,4430
20230714,092700,12301942800,13370,13290,13400,13250,14744
20230714,092600,12104770280,13250,13220,13300,13220,6439
20230714,092500,12019460710,13230,13270,13270,13210,9546
20230714,092400,11893096260,13260,13280,13290,13250,10380
20230714,092300,11755408140,13280,13320,13330,13260,11596
20230714,092200,11601311630,13330,13330,13390,13330,11245
20230714,092100,11450969750,13330,13240,13380,13210,12886
20230714,092000,11280156190,13240,13390,13400,13210,9385
20230714,091900,11155650230,13390,13430,13440,13350,10104
20230714,091800,11020315480,13420,13440,13450,13390,11680
20230714,091700,10863598730,13450,13230,13450,13220,26800
20230714,091600,10507739850,13230,13280,13290,13200,25959
20230714,091500,10164372550,13280,13380,13390,13250,37614
20230714,091400,9662954200,13360,13450,13530,13310,30638
20230714,091300,9252264870,13440,13480,13530,13390,30275
20230714,091200,8845124980,13450,13680,13700,13450,43931
20230714,091100,8247417440,13700,13850,13870,13680,37805
20230714,091000,7726007470,13840,13740,13880,13730,50621
20230714,090900,7026051320,13780,13650,13800,13630,34748
20230714,090800,6549647740,13660,13670,13800,13640,42067
20230714,090700,5973553370,13670,13840,13880,13580,78467
20230714,090600,4897435420,13840,13720,13870,13700,70513
20230714,090500,3926104500,13720,13480,13720,13470,57585
20230714,090400,3142869690,13490,13290,13490,13260,42861
20230714,090300,2569881580,13290,13170,13290,13130,22154
20230714,090200,2277534360,13180,13340,13340,13110,28122
20230714,090100,1906554540,13290,13450,13500,13290,50000
20230714,090000,1235990980,13460,13580,13580,13440,91220