KissMeData/059270/min/candle-20240715.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240715,194300,9751115100,14110,14110,14110,14110,4630
20240715,194200,9751115100,14110,14110,14110,14110,0
20240715,194100,9751115100,14110,14110,14110,14110,0
20240715,194000,9751115100,14110,14110,14110,14110,0
20240715,193900,9751115100,14110,14110,14110,14110,0
20240715,193800,9751115100,14110,14110,14110,14110,0
20240715,193700,9751115100,14110,14110,14110,14110,0
20240715,193600,9751115100,14110,14110,14110,14110,0
20240715,193500,9751115100,14110,14110,14110,14110,0
20240715,193400,9751115100,14110,14110,14110,14110,0
20240715,193300,9751115100,14110,14110,14110,14110,0
20240715,193200,9751115100,14110,14110,14110,14110,0
20240715,193100,9751115100,14110,14110,14110,14110,0
20240715,193000,9751115100,14110,14110,14110,14110,0
20240715,192900,9751115100,14110,14110,14110,14110,0
20240715,192800,9751115100,14110,14110,14110,14110,0
20240715,192700,9751115100,14110,14110,14110,14110,0
20240715,192600,9751115100,14110,14110,14110,14110,0
20240715,192500,9751115100,14110,14110,14110,14110,0
20240715,192400,9751115100,14110,14110,14110,14110,0
20240715,192300,9751115100,14110,14110,14110,14110,0
20240715,192200,9751115100,14110,14110,14110,14110,0
20240715,192100,9751115100,14110,14110,14110,14110,0
20240715,192000,9751115100,14110,14110,14110,14110,0
20240715,191900,9751115100,14110,14110,14110,14110,0
20240715,191800,9751115100,14110,14110,14110,14110,0
20240715,191700,9751115100,14110,14110,14110,14110,0
20240715,191600,9751115100,14110,14110,14110,14110,0
20240715,191500,9751115100,14110,14110,14110,14110,0
20240715,191400,9751115100,14110,14110,14110,14110,0
20240715,191300,9751115100,14110,14110,14110,14110,4630
20240715,191200,9751115100,14110,14110,14110,14110,0
20240715,191100,9751115100,14110,14110,14110,14110,0
20240715,191000,9751115100,14110,14110,14110,14110,0
20240715,190900,9751115100,14110,14110,14110,14110,0
20240715,190800,9751115100,14110,14110,14110,14110,0
20240715,190700,9751115100,14110,14110,14110,14110,0
20240715,190600,9751115100,14110,14110,14110,14110,0
20240715,190500,9751115100,14110,14110,14110,14110,0
20240715,190400,9751115100,14110,14110,14110,14110,0
20240715,190300,9751115100,14110,14110,14110,14110,0
20240715,190200,9751115100,14110,14110,14110,14110,0
20240715,190100,9751115100,14110,14110,14110,14110,0
20240715,190000,9751115100,14110,14110,14110,14110,0
20240715,185900,9751115100,14110,14110,14110,14110,0
20240715,185800,9751115100,14110,14110,14110,14110,0
20240715,185700,9751115100,14110,14110,14110,14110,0
20240715,185600,9751115100,14110,14110,14110,14110,0
20240715,185500,9751115100,14110,14110,14110,14110,0
20240715,185400,9751115100,14110,14110,14110,14110,0
20240715,185300,9751115100,14110,14110,14110,14110,0
20240715,185200,9751115100,14110,14110,14110,14110,0
20240715,185100,9751115100,14110,14110,14110,14110,0
20240715,185000,9751115100,14110,14110,14110,14110,0
20240715,184900,9751115100,14110,14110,14110,14110,0
20240715,184800,9751115100,14110,14110,14110,14110,0
20240715,184700,9751115100,14110,14110,14110,14110,0
20240715,184600,9751115100,14110,14110,14110,14110,0
20240715,184500,9751115100,14110,14110,14110,14110,0
20240715,184400,9751115100,14110,14110,14110,14110,0
20240715,184300,9751115100,14110,14110,14110,14110,4630
20240715,184200,9751115100,14110,14110,14110,14110,0
20240715,184100,9751115100,14110,14110,14110,14110,0
20240715,184000,9751115100,14110,14110,14110,14110,0
20240715,183900,9751115100,14110,14110,14110,14110,0
20240715,183800,9751115100,14110,14110,14110,14110,0
20240715,183700,9751115100,14110,14110,14110,14110,0
20240715,183600,9751115100,14110,14110,14110,14110,0
20240715,183500,9751115100,14110,14110,14110,14110,0
20240715,183400,9751115100,14110,14110,14110,14110,0
20240715,183300,9751115100,14110,14110,14110,14110,0
20240715,183200,9751115100,14110,14110,14110,14110,0
20240715,183100,9751115100,14110,14110,14110,14110,0
20240715,183000,9751115100,14110,14110,14110,14110,0
20240715,182900,9751115100,14110,14110,14110,14110,0
20240715,182800,9751115100,14110,14110,14110,14110,0
20240715,182700,9751115100,14110,14110,14110,14110,0
20240715,182600,9751115100,14110,14110,14110,14110,0
20240715,182500,9751115100,14110,14110,14110,14110,0
20240715,182400,9751115100,14110,14110,14110,14110,0
20240715,182300,9751115100,14110,14110,14110,14110,0
20240715,182200,9751115100,14110,14110,14110,14110,0
20240715,182100,9751115100,14110,14110,14110,14110,0
20240715,182000,9751115100,14110,14110,14110,14110,0
20240715,181900,9751115100,14110,14110,14110,14110,0
20240715,181800,9751115100,14110,14110,14110,14110,0
20240715,181700,9751115100,14110,14110,14110,14110,0
20240715,181600,9751115100,14110,14110,14110,14110,0
20240715,181500,9751115100,14110,14110,14110,14110,0
20240715,181400,9751115100,14110,14110,14110,14110,0
20240715,181300,9751115100,14110,14110,14110,14110,4630
20240715,181200,9751115100,14110,14110,14110,14110,0
20240715,181100,9751115100,14110,14110,14110,14110,0
20240715,181000,9751115100,14110,14110,14110,14110,0
20240715,180900,9751115100,14110,14110,14110,14110,0
20240715,180800,9751115100,14110,14110,14110,14110,0
20240715,180700,9751115100,14110,14110,14110,14110,0
20240715,180600,9751115100,14110,14110,14110,14110,0
20240715,180500,9751115100,14110,14110,14110,14110,0
20240715,180400,9751115100,14110,14110,14110,14110,0
20240715,180300,9751115100,14110,14110,14110,14110,0
20240715,180200,9751115100,14110,14110,14110,14110,0
20240715,180100,9751115100,14110,14110,14110,14110,0
20240715,180000,9751115100,14110,14110,14110,14110,0
20240715,175900,9751115100,14110,14110,14110,14110,0
20240715,175800,9751115100,14110,14110,14110,14110,0
20240715,175700,9751115100,14110,14110,14110,14110,0
20240715,175600,9751115100,14110,14110,14110,14110,0
20240715,175500,9751115100,14110,14110,14110,14110,0
20240715,175400,9751115100,14110,14110,14110,14110,0
20240715,175300,9751115100,14110,14110,14110,14110,0
20240715,175200,9751115100,14110,14110,14110,14110,0
20240715,175100,9751115100,14110,14110,14110,14110,0
20240715,175000,9751115100,14110,14110,14110,14110,0
20240715,174900,9751115100,14110,14110,14110,14110,0
20240715,174800,9751115100,14110,14110,14110,14110,0
20240715,174700,9751115100,14110,14110,14110,14110,0
20240715,174600,9751115100,14110,14110,14110,14110,0
20240715,174500,9751115100,14110,14110,14110,14110,0
20240715,174400,9751115100,14110,14110,14110,14110,0
20240715,174300,9751115100,14110,14110,14110,14110,4630
20240715,174200,9751115100,14110,14110,14110,14110,0
20240715,174100,9751115100,14110,14110,14110,14110,0
20240715,174000,9751115100,14110,14110,14110,14110,0
20240715,173900,9751115100,14110,14110,14110,14110,0
20240715,173800,9751115100,14110,14110,14110,14110,0
20240715,173700,9751115100,14110,14110,14110,14110,0
20240715,173600,9751115100,14110,14110,14110,14110,0
20240715,173500,9751115100,14110,14110,14110,14110,0
20240715,173400,9751115100,14110,14110,14110,14110,0
20240715,173300,9751115100,14110,14110,14110,14110,0
20240715,173200,9751115100,14110,14110,14110,14110,0
20240715,173100,9751115100,14110,14110,14110,14110,0
20240715,173000,9751115100,14110,14110,14110,14110,0
20240715,172900,9751115100,14110,14110,14110,14110,0
20240715,172800,9751115100,14110,14110,14110,14110,0
20240715,172700,9751115100,14110,14110,14110,14110,0
20240715,172600,9751115100,14110,14110,14110,14110,0
20240715,172500,9751115100,14110,14110,14110,14110,0
20240715,172400,9751115100,14110,14110,14110,14110,0
20240715,172300,9751115100,14110,14110,14110,14110,0
20240715,172200,9751115100,14110,14110,14110,14110,0
20240715,172100,9751115100,14110,14110,14110,14110,0
20240715,172000,9751115100,14110,14110,14110,14110,0
20240715,171900,9751115100,14110,14110,14110,14110,0
20240715,171800,9751115100,14110,14110,14110,14110,0
20240715,171700,9751115100,14110,14110,14110,14110,0
20240715,171600,9751115100,14110,14110,14110,14110,0
20240715,171500,9751115100,14110,14110,14110,14110,0
20240715,171400,9751115100,14110,14110,14110,14110,0
20240715,171300,9751115100,14110,14110,14110,14110,4630
20240715,171200,9751115100,14110,14110,14110,14110,0
20240715,171100,9751115100,14110,14110,14110,14110,0
20240715,171000,9751115100,14110,14110,14110,14110,0
20240715,170900,9751115100,14110,14110,14110,14110,0
20240715,170800,9751115100,14110,14110,14110,14110,0
20240715,170700,9751115100,14110,14110,14110,14110,0
20240715,170600,9751115100,14110,14110,14110,14110,0
20240715,170500,9751115100,14110,14110,14110,14110,0
20240715,170400,9751115100,14110,14110,14110,14110,0
20240715,170300,9751115100,14110,14110,14110,14110,0
20240715,170200,9751115100,14110,14110,14110,14110,0
20240715,170100,9751115100,14110,14110,14110,14110,0
20240715,170000,9751115100,14110,14110,14110,14110,0
20240715,165900,9751115100,14110,14110,14110,14110,0
20240715,165800,9751115100,14110,14110,14110,14110,0
20240715,165700,9751115100,14110,14110,14110,14110,0
20240715,165600,9751115100,14110,14110,14110,14110,0
20240715,165500,9751115100,14110,14110,14110,14110,0
20240715,165400,9751115100,14110,14110,14110,14110,0
20240715,165300,9751115100,14110,14110,14110,14110,0
20240715,165200,9751115100,14110,14110,14110,14110,0
20240715,165100,9751115100,14110,14110,14110,14110,0
20240715,165000,9751115100,14110,14110,14110,14110,0
20240715,164900,9751115100,14110,14110,14110,14110,0
20240715,164800,9751115100,14110,14110,14110,14110,0
20240715,164700,9751115100,14110,14110,14110,14110,0
20240715,164600,9751115100,14110,14110,14110,14110,0
20240715,164500,9751115100,14110,14110,14110,14110,0
20240715,164400,9751115100,14110,14110,14110,14110,0
20240715,164300,9751115100,14110,14110,14110,14110,4630
20240715,164200,9751115100,14110,14110,14110,14110,0
20240715,164100,9751115100,14110,14110,14110,14110,0
20240715,164000,9751115100,14110,14110,14110,14110,0
20240715,163900,9751115100,14110,14110,14110,14110,0
20240715,163800,9751115100,14110,14110,14110,14110,0
20240715,163700,9751115100,14110,14110,14110,14110,0
20240715,163600,9751115100,14110,14110,14110,14110,0
20240715,163500,9751115100,14110,14110,14110,14110,0
20240715,163400,9751115100,14110,14110,14110,14110,0
20240715,163300,9751115100,14110,14110,14110,14110,0
20240715,163200,9751115100,14110,14110,14110,14110,0
20240715,163100,9751115100,14110,14110,14110,14110,0
20240715,163000,9751115100,14110,14110,14110,14110,0
20240715,162900,9751115100,14110,14110,14110,14110,0
20240715,162800,9751115100,14110,14110,14110,14110,0
20240715,162700,9751115100,14110,14110,14110,14110,0
20240715,162600,9751115100,14110,14110,14110,14110,0
20240715,162500,9751115100,14110,14110,14110,14110,0
20240715,162400,9751115100,14110,14110,14110,14110,0
20240715,162300,9751115100,14110,14110,14110,14110,0
20240715,162200,9751115100,14110,14110,14110,14110,0
20240715,162100,9751115100,14110,14110,14110,14110,0
20240715,162000,9751115100,14110,14110,14110,14110,0
20240715,161900,9751115100,14110,14110,14110,14110,0
20240715,161800,9751115100,14110,14110,14110,14110,0
20240715,161700,9751115100,14110,14110,14110,14110,0
20240715,161600,9751115100,14110,14110,14110,14110,0
20240715,161500,9751115100,14110,14110,14110,14110,0
20240715,161400,9751115100,14110,14110,14110,14110,0
20240715,161300,9751115100,14110,14110,14110,14110,4630
20240715,161200,9751115100,14110,14110,14110,14110,0
20240715,161100,9751115100,14110,14110,14110,14110,0
20240715,161000,9751115100,14110,14110,14110,14110,0
20240715,160900,9751115100,14110,14110,14110,14110,0
20240715,160800,9751115100,14110,14110,14110,14110,0
20240715,160700,9751115100,14110,14110,14110,14110,0
20240715,160600,9751115100,14110,14110,14110,14110,0
20240715,160500,9751115100,14110,14110,14110,14110,0
20240715,160400,9751115100,14110,14110,14110,14110,0
20240715,160300,9751115100,14110,14110,14110,14110,0
20240715,160200,9751115100,14110,14110,14110,14110,0
20240715,160100,9751115100,14110,14110,14110,14110,0
20240715,160000,9751115100,14110,14110,14110,14110,0
20240715,155900,9751115100,14110,14110,14110,14110,0
20240715,155800,9751115100,14110,14110,14110,14110,0
20240715,155700,9751115100,14110,14110,14110,14110,0
20240715,155600,9751115100,14110,14110,14110,14110,0
20240715,155500,9751115100,14110,14110,14110,14110,0
20240715,155400,9751115100,14110,14110,14110,14110,0
20240715,155300,9751115100,14110,14110,14110,14110,0
20240715,155200,9751115100,14110,14110,14110,14110,0
20240715,155100,9751115100,14110,14110,14110,14110,0
20240715,155000,9751115100,14110,14110,14110,14110,0
20240715,154900,9751115100,14110,14110,14110,14110,0
20240715,154800,9751115100,14110,14110,14110,14110,0
20240715,154700,9751115100,14110,14110,14110,14110,0
20240715,154600,9751115100,14110,14110,14110,14110,0
20240715,154500,9751115100,14110,14110,14110,14110,0
20240715,154400,9751115100,14110,14110,14110,14110,0
20240715,154300,9751115100,14110,14110,14110,14110,4630
20240715,154200,9751115100,14110,14110,14110,14110,0
20240715,154100,9751115100,14110,14110,14110,14110,0
20240715,154000,9751115100,14110,14110,14110,14110,0
20240715,153900,9751115100,14110,14110,14110,14110,0
20240715,153800,9751115100,14110,14110,14110,14110,0
20240715,153700,9751115100,14110,14110,14110,14110,0
20240715,153600,9751115100,14110,14110,14110,14110,0
20240715,153500,9751115100,14110,14110,14110,14110,0
20240715,153400,9751115100,14110,14110,14110,14110,0
20240715,153300,9751115100,14110,14110,14110,14110,0
20240715,153200,9751115100,14110,14110,14110,14110,0
20240715,153100,9751115100,14110,14110,14110,14110,0
20240715,153000,9751115100,14110,14110,14110,14110,4630
20240715,152900,9685785800,14150,14150,14150,14150,0
20240715,152800,9685785800,14150,14150,14150,14150,0
20240715,152700,9685785800,14150,14150,14150,14150,0
20240715,152600,9685785800,14150,14150,14150,14150,0
20240715,152500,9685785800,14150,14150,14150,14150,0
20240715,152400,9685785800,14150,14150,14150,14150,0
20240715,152300,9685785800,14150,14150,14150,14150,0
20240715,152200,9685785800,14150,14150,14150,14150,0
20240715,152100,9685785800,14150,14150,14150,14150,0
20240715,152000,9685785800,14150,14150,14150,14150,0
20240715,151900,9685785800,14150,14230,14250,14150,5720
20240715,151800,9604576710,14240,14280,14280,14230,2314
20240715,151700,9571625930,14280,14240,14280,14240,223
20240715,151600,9568450290,14240,14250,14280,14240,765
20240715,151500,9557546160,14290,14260,14300,14250,513
20240715,151400,9550229540,14250,14310,14310,14250,1488
20240715,151300,9528965070,14250,14310,14310,14250,990
20240715,151200,9514812110,14290,14300,14310,14290,234
20240715,151100,9511466310,14300,14310,14320,14300,492
20240715,151000,9504425680,14310,14320,14320,14290,2128
20240715,150900,9473972960,14310,14320,14330,14310,661
20240715,150800,9464506740,14330,14300,14330,14210,759
20240715,150700,9453699380,14300,14290,14300,14210,2611
20240715,150600,9416546670,14230,14250,14290,14230,1459
20240715,150500,9395762140,14250,14300,14350,14250,547
20240715,150400,9387944890,14350,14350,14350,14300,222
20240715,150300,9384759690,14370,14330,14370,14250,1278
20240715,150200,9366463070,14370,14350,14370,14330,1851
20240715,150100,9339876280,14350,14350,14350,14280,652
20240715,150000,9330524790,14280,14330,14330,14280,1443
20240715,145900,9309880390,14330,14350,14370,14330,1062
20240715,145800,9294658760,14370,14360,14370,14350,797
20240715,145700,9283218490,14360,14330,14360,14330,734
20240715,145600,9272687500,14340,14330,14340,14330,375
20240715,145500,9267313120,14330,14300,14330,14300,1076
20240715,145400,9251923870,14280,14280,14300,14280,296
20240715,145300,9247694430,14270,14280,14280,14270,56
20240715,145200,9246894760,14280,14280,14280,14280,543
20240715,145100,9239140720,14280,14270,14280,14220,3808
20240715,145000,9184918430,14280,14290,14290,14280,190
20240715,144900,9182203690,14300,14300,14300,14300,221
20240715,144800,9179043390,14310,14320,14320,14310,106
20240715,144700,9177526520,14310,14320,14320,14310,239
20240715,144600,9174106350,14290,14270,14300,14270,217
20240715,144500,9171003980,14280,14290,14290,14280,615
20240715,144400,9162219820,14300,14310,14340,14300,1095
20240715,144300,9146538300,14290,14260,14340,14260,1115
20240715,144200,9130570400,14300,14310,14310,14300,275
20240715,144100,9126636610,14310,14320,14320,14310,257
20240715,144000,9122957420,14350,14310,14350,14310,279
20240715,143900,9118959600,14320,14350,14350,14320,386
20240715,143800,9113427020,14350,14310,14350,14310,49
20240715,143700,9112724430,14310,14310,14310,14310,1207
20240715,143600,9095452260,14310,14250,14310,14240,346
20240715,143500,9090506370,14220,14240,14240,14220,55
20240715,143400,9089723190,14270,14230,14310,14230,300
20240715,143300,9085449580,14250,14250,14250,14240,218
20240715,143200,9082343640,14250,14310,14310,14250,788
20240715,143100,9071088750,14300,14370,14380,14300,2280
20240715,143000,9038403900,14380,14360,14380,14360,21
20240715,142900,9038102320,14360,14370,14390,14360,538
20240715,142800,9030370640,14360,14380,14380,14330,963
20240715,142700,9016524310,14380,14350,14380,14330,2963
20240715,142600,8974008810,14370,14380,14380,14370,142
20240715,142500,8971968070,14380,14370,14380,14360,972
20240715,142400,8957993260,14360,14330,14360,14330,1940
20240715,142300,8930150290,14290,14350,14350,14290,27
20240715,142200,8929764100,14250,14320,14360,14250,1570
20240715,142100,8907299830,14310,14360,14360,14310,825
20240715,142000,8895461900,14360,14370,14370,14350,27
20240715,141900,8895074250,14370,14390,14390,14280,487
20240715,141800,8888080710,14390,14260,14390,14260,16896
20240715,141700,8646593100,14260,14260,14260,14260,649
20240715,141600,8637338360,14260,14260,14270,14260,564
20240715,141500,8629295710,14260,14270,14270,14230,725
20240715,141400,8618954140,14260,14270,14270,14260,502
20240715,141300,8611791500,14260,14240,14260,14240,63
20240715,141200,8610894070,14220,14220,14230,14210,445
20240715,141100,8604562230,14220,14220,14230,14220,208
20240715,141000,8601604320,14220,14220,14220,14220,360
20240715,140900,8596485120,14240,14270,14270,14240,121
20240715,140800,8594761900,14210,14210,14250,14210,362
20240715,140700,8589607840,14210,14200,14210,14200,5
20240715,140600,8589536830,14220,14280,14280,14220,499
20240715,140500,8582429870,14280,14280,14280,14270,141
20240715,140400,8580416440,14290,14190,14290,14190,2745
20240715,140300,8541372680,14190,14110,14190,14110,18285
20240715,140200,8282979620,14120,14110,14120,14110,350
20240715,140100,8278041110,14110,14110,14110,14080,1653
20240715,140000,8254756930,14110,14110,14110,14100,506
20240715,135900,8247619460,14110,14110,14110,14110,0
20240715,135800,8247619460,14110,14110,14110,14110,6
20240715,135700,8247534800,14100,14110,14110,14100,275
20240715,135600,8243654580,14120,14100,14120,14100,330
20240715,135500,8238998060,14090,14110,14110,14090,433
20240715,135400,8232891320,14100,14100,14110,14100,157
20240715,135300,8230677610,14110,14110,14110,14110,129
20240715,135200,8228857420,14110,14110,14110,14110,277
20240715,135100,8224948950,14120,14080,14120,14080,5
20240715,135000,8224878470,14090,14100,14100,14090,117
20240715,134900,8223229930,14080,14100,14100,14080,1580
20240715,134800,8200960260,14100,14100,14100,14100,1001
20240715,134700,8186846160,14100,14090,14100,14090,219
20240715,134600,8183760040,14090,14080,14090,14080,232
20240715,134500,8180492680,14070,14080,14080,14070,200
20240715,134400,8177677560,14080,14070,14080,14070,787
20240715,134300,8166604460,14070,14080,14080,14070,542
20240715,134200,8158973120,14080,14090,14090,14080,12
20240715,134100,8158804060,14090,14080,14090,14080,430
20240715,134000,8152745660,14080,14090,14090,14080,1026
20240715,133900,8138289490,14080,14080,14080,14080,140
20240715,133800,8136318290,14050,14050,14050,14050,0
20240715,133700,8136318290,14050,14050,14050,14050,139
20240715,133600,8134365340,14040,14040,14050,14040,76
20240715,133500,8133298170,14030,14030,14030,14030,1
20240715,133400,8133284140,14040,14040,14050,14040,166
20240715,133300,8130952100,14020,14010,14020,14010,611
20240715,133200,8122387370,14010,14030,14030,14010,1427
20240715,133100,8102387160,14040,14090,14090,14040,666
20240715,133000,8093022680,14100,14110,14110,14100,16
20240715,132900,8092797020,14110,14110,14110,14060,1178
20240715,132800,8076192400,14120,14110,14120,14110,151
20240715,132700,8074060340,14110,14090,14110,14090,82
20240715,132600,8072904060,14100,14100,14100,14100,27
20240715,132500,8072523360,14060,14090,14090,14060,788
20240715,132400,8061435820,14090,14060,14090,14060,366
20240715,132300,8056284870,14060,14060,14060,14060,0
20240715,132200,8056284870,14060,14060,14060,14060,39
20240715,132100,8055736530,14060,14070,14070,14060,20
20240715,132000,8055455210,14070,14070,14070,14070,1030
20240715,131900,8040963110,14060,14060,14060,14060,34
20240715,131800,8040485070,14060,14060,14060,14060,0
20240715,131700,8040485070,14060,14060,14060,14060,119
20240715,131600,8038811930,14070,14010,14070,14010,1809
20240715,131500,8013444220,14020,14030,14030,14020,366
20240715,131400,8008311280,14060,14060,14060,14060,1
20240715,131300,8008297220,14060,14060,14070,14020,315
20240715,131200,8003868310,14070,14070,14070,14070,132
20240715,131100,8002011070,14070,14060,14070,14060,255
20240715,131000,7998423760,14060,14060,14060,14060,0
20240715,130900,7998423760,14060,14050,14060,14050,41
20240715,130800,7997847310,14050,14040,14050,14030,1377
20240715,130700,7978521430,14050,14050,14050,14040,66
20240715,130600,7977594240,14050,14050,14070,14050,482
20240715,130500,7970819720,14050,14070,14070,14050,419
20240715,130400,7964927120,14070,14070,14070,14070,1101
20240715,130300,7949436050,14070,14060,14070,14060,490
20240715,130200,7942545540,14060,14060,14070,14060,361
20240715,130100,7937469680,14070,14070,14070,14070,127
20240715,130000,7935682790,14060,14030,14060,14030,306
20240715,125900,7931386190,14030,14030,14030,14030,333
20240715,125800,7926714200,14030,14020,14030,14020,155
20240715,125700,7924539580,14020,14060,14060,14010,310
20240715,125600,7920196020,14020,14030,14040,14010,1458
20240715,125500,7899754890,14040,14030,14060,14030,512
20240715,125400,7892569950,14030,14000,14030,14000,583
20240715,125300,7884399660,14000,14050,14050,14000,5984
20240715,125200,7800509980,14030,14030,14030,14030,0
20240715,125100,7800509980,14030,14030,14030,14030,548
20240715,125000,7792821540,14030,14060,14060,14030,791
20240715,124900,7781716750,14040,14040,14040,14040,10
20240715,124800,7781576350,14030,14060,14060,14030,2217
20240715,124700,7750443240,14070,14070,14070,14070,323
20240715,124600,7745898630,14080,14080,14080,14080,0
20240715,124500,7745898630,14080,14120,14130,14070,1103
20240715,124400,7730339950,14130,14130,14130,14130,0
20240715,124300,7730339950,14130,14090,14130,14090,2336
20240715,124200,7697420640,14080,14060,14080,14060,2870
20240715,124100,7657013060,14070,14060,14070,14050,144
20240715,124000,7654988310,14080,14080,14080,14080,0
20240715,123900,7654988310,14080,14050,14080,14050,302
20240715,123800,7650742090,14030,14030,14030,14010,1665
20240715,123700,7627413220,14030,14060,14060,14030,139
20240715,123600,7625463020,14060,14070,14070,14030,189
20240715,123500,7622809250,14070,14050,14080,14050,310
20240715,123400,7618444810,14080,13990,14080,13990,2206
20240715,123300,7587514900,14000,14000,14000,14000,203
20240715,123200,7584672900,14000,13990,14000,13990,2761
20240715,123100,7546028090,13980,13960,13980,13930,615
20240715,123000,7537446890,13960,13990,13990,13960,242
20240715,122900,7534064910,13980,14000,14000,13960,372
20240715,122800,7528869070,14000,13990,14000,13990,126
20240715,122700,7527105330,13990,13990,13990,13990,103
20240715,122600,7525664360,13990,13950,13990,13930,284
20240715,122500,7521697980,13920,13990,13990,13920,1127
20240715,122400,7505965920,14010,13990,14140,13940,4083
20240715,122300,7448762940,14000,13880,14000,13850,8842
20240715,122200,7325434690,13840,13830,13840,13830,737
20240715,122100,7315236370,13820,13900,13950,13820,8275
20240715,122000,7200594880,13900,13960,13960,13900,3722
20240715,121900,7148750850,13970,13960,14010,13960,2802
20240715,121800,7109546100,14000,13930,14000,13930,4978
20240715,121700,7039879600,13930,14000,14000,13930,2608
20240715,121600,7003501330,14000,13920,14000,13920,1330
20240715,121500,6984964860,13920,14120,14120,13920,7657
20240715,121400,6877506290,14160,14200,14210,14130,2692
20240715,121300,6839423630,14220,14110,14220,14110,5653
20240715,121200,6759501400,14110,14140,14140,14110,189
20240715,121100,6756832230,14080,14070,14130,14070,3056
20240715,121000,6713827190,14070,14160,14240,14070,3228
20240715,120900,6668132010,14160,14160,14160,14040,7370
20240715,120800,6564150470,14140,14240,14240,14140,3228
20240715,120700,6518345390,14240,14320,14320,14240,2848
20240715,120600,6477663150,14330,14360,14390,14320,792
20240715,120500,6466302320,14360,14410,14410,14360,2954
20240715,120400,6423757400,14410,14420,14420,14410,1212
20240715,120300,6406281270,14420,14490,14490,14400,2932
20240715,120200,6363893900,14520,14520,14530,14490,767
20240715,120100,6352752850,14520,14560,14560,14480,648
20240715,120000,6343340200,14560,14610,14630,14450,4584
20240715,115900,6276523760,14600,14520,14630,14510,11054
20240715,115800,6115304010,14540,14420,14540,14420,19554
20240715,115700,5831924790,14420,14390,14420,14390,243
20240715,115600,5828423600,14390,14410,14410,14390,281
20240715,115500,5824377120,14400,14380,14430,14350,2475
20240715,115400,5788788720,14390,14450,14450,14390,1625
20240715,115300,5765380750,14450,14450,14460,14400,283
20240715,115200,5761289250,14370,14440,14460,14350,2890
20240715,115100,5719564100,14440,14400,14440,14300,4480
20240715,115000,5655107600,14400,14340,14400,14250,4057
20240715,114900,5596894830,14340,14290,14340,14290,2310
20240715,114800,5563816870,14300,14270,14310,14230,992
20240715,114700,5549670790,14340,14200,14350,14200,8104
20240715,114600,5433895790,14180,14190,14210,14180,399
20240715,114500,5428232430,14190,14190,14190,14180,154
20240715,114400,5426047670,14190,14150,14190,14150,350
20240715,114300,5421083470,14150,14210,14210,14150,615
20240715,114200,5412366960,14220,14230,14230,14170,946
20240715,114100,5398945090,14210,14240,14240,14210,957
20240715,114000,5385329270,14240,14280,14280,14240,528
20240715,113900,5377798240,14290,14250,14300,14240,686
20240715,113800,5368011370,14250,14300,14310,14250,1685
20240715,113700,5343943340,14300,14300,14300,14280,963
20240715,113600,5330183060,14300,14210,14300,14200,9661
20240715,113500,5192643180,14210,14170,14220,14160,12609
20240715,113400,5013653950,14160,14090,14160,14090,3656
20240715,113300,4961988690,14090,14120,14130,14090,1713
20240715,113200,4937804720,14120,14080,14120,14080,1201
20240715,113100,4920847750,14080,14090,14090,14080,238
20240715,113000,4917495710,14130,14080,14130,14070,840
20240715,112900,4905654010,14100,14100,14100,14090,385
20240715,112800,4900227640,14110,14130,14140,14100,1241
20240715,112700,4882698900,14120,14110,14140,14110,676
20240715,112600,4873158820,14100,14070,14100,14070,633
20240715,112500,4864235180,14090,14090,14100,14080,1632
20240715,112400,4841237420,14100,14040,14110,14040,7306
20240715,112300,4738452930,14040,14020,14060,14020,4600
20240715,112200,4673846040,14000,13990,14000,13990,747
20240715,112100,4663389240,13990,13980,13990,13980,423
20240715,112000,4657474700,13980,13970,13980,13970,155
20240715,111900,4655307810,13960,13960,13960,13960,236
20240715,111800,4652013250,14000,14000,14000,14000,305
20240715,111700,4647743250,14020,13950,14030,13950,15313
20240715,111600,4433574220,13950,13950,13960,13950,548
20240715,111500,4425929590,13960,13960,13960,13960,1
20240715,111400,4425915630,13950,13940,13950,13930,261
20240715,111300,4422278740,13960,13950,13960,13940,393
20240715,111200,4416796100,13980,13980,13980,13980,120
20240715,111100,4415118500,13990,13930,13990,13920,11395
20240715,111000,4255845430,13920,13930,13930,13920,993
20240715,110900,4242019940,13930,13940,13940,13930,3
20240715,110800,4241978130,13940,13940,13940,13940,133
20240715,110700,4240124110,13940,13950,13950,13940,817
20240715,110600,4228729290,13960,13960,13960,13960,0
20240715,110500,4228729290,13960,13960,13960,13960,164
20240715,110400,4226439850,13960,13960,13960,13950,352
20240715,110300,4221526230,13960,13960,13960,13960,3
20240715,110200,4221484350,13950,13960,13960,13950,249
20240715,110100,4218010780,13960,13950,13960,13950,47
20240715,110000,4217354690,13950,13950,13950,13950,166
20240715,105900,4215038990,13950,13930,13950,13930,175
20240715,105800,4212600430,13920,13940,13940,13920,321
20240715,105700,4208128470,13950,13950,13950,13950,153
20240715,105600,4205994120,13980,13930,13990,13930,4451
20240715,105500,4143847330,13930,13930,13930,13930,31
20240715,105400,4143415500,13920,13930,13930,13920,1662
20240715,105300,4120276850,13920,13930,13930,13920,804
20240715,105200,4109079160,13930,13920,13930,13920,539
20240715,105100,4101571260,13930,13930,13930,13930,54
20240715,105000,4100819040,13910,13930,13930,13910,318
20240715,104900,4096391920,13930,13920,13930,13920,182
20240715,104800,4093857220,13930,13900,13930,13900,4764
20240715,104700,4027589110,13890,13870,13890,13870,1528
20240715,104600,4006384620,13870,13870,13870,13870,4
20240715,104500,4006329140,13870,13870,13870,13860,131
20240715,104400,4004512350,13880,13890,13890,13880,196
20240715,104300,4001791820,13890,13850,13900,13850,118
20240715,104200,4000152180,13850,13850,13850,13850,1
20240715,104100,4000138330,13850,13810,13850,13800,2946
20240715,104000,3959430400,13820,13840,13840,13820,559
20240715,103900,3951699310,13840,13850,13850,13840,6
20240715,103800,3951616220,13850,13850,13850,13850,123
20240715,103700,3949912670,13830,13830,13830,13830,59
20240715,103600,3949096700,13830,13840,13840,13830,133
20240715,103500,3947256350,13850,13870,13870,13850,2899
20240715,103400,3907074360,13860,13900,13900,13860,1226
20240715,103300,3890059660,13920,13920,13920,13900,310
20240715,103200,3885748260,13920,13910,13920,13910,123
20240715,103100,3884036840,13910,13910,13920,13910,2242
20240715,103000,3852850300,13900,13870,13900,13870,768
20240715,102900,3842178410,13870,13870,13870,13860,382
20240715,102800,3836881570,13870,13880,13880,13870,434
20240715,102700,3830860670,13880,13880,13880,13880,3
20240715,102600,3830819030,13880,13880,13880,13870,122
20240715,102500,3829126670,13890,13860,13890,13860,319
20240715,102400,3824703600,13860,13900,13910,13860,531
20240715,102300,3817332480,13910,13900,13910,13900,273
20240715,102200,3813536200,13900,13900,13900,13900,162
20240715,102100,3811284400,13900,13900,13900,13900,284
20240715,102000,3807336800,13910,13860,13910,13860,328
20240715,101900,3802779620,13900,13900,13910,13900,186
20240715,101800,3800193210,13900,13850,13900,13850,505
20240715,101700,3793173760,13910,13810,13910,13810,257
20240715,101600,3789615640,13810,13810,13810,13800,78
20240715,101500,3788538780,13840,13810,13840,13800,282
20240715,101400,3784643980,13810,13840,13840,13810,474
20240715,101300,3778095010,13830,13870,13870,13830,212
20240715,101200,3775157880,13870,13970,13970,13870,4915
20240715,101100,3706660620,13930,13920,13990,13920,10511
20240715,101000,3560038260,13900,13900,13900,13900,5
20240715,100900,3559968760,13900,13900,13900,13890,835
20240715,100800,3548362500,13890,13870,13890,13870,780
20240715,100700,3537533770,13870,13830,13870,13800,1085
20240715,100600,3522509750,13840,13800,13850,13780,3451
20240715,100500,3474952560,13800,13800,13810,13780,442
20240715,100400,3468854640,13810,13840,13840,13800,386
20240715,100300,3463522960,13800,13840,13850,13780,2976
20240715,100200,3422383060,13840,13850,13850,13840,513
20240715,100100,3415278500,13850,13860,13860,13830,1012
20240715,100000,3401268770,13890,13900,13900,13890,7
20240715,095900,3401171510,13900,13900,13900,13840,227
20240715,095800,3398016330,13900,13830,13900,13830,784
20240715,095700,3387135780,13820,13810,13840,13810,362
20240715,095600,3382129800,13840,13850,13850,13810,329
20240715,095500,3377573420,13830,13810,13830,13800,1007
20240715,095400,3363662390,13800,13830,13830,13780,411
20240715,095300,3357987220,13830,13720,13830,13720,1651
20240715,095200,3335224820,13760,13720,13770,13700,1049
20240715,095100,3320818260,13720,13750,13780,13720,992
20240715,095000,3307185970,13750,13790,13790,13750,1216
20240715,094900,3290456750,13800,13810,13810,13800,555
20240715,094800,3282792600,13810,13750,13810,13750,251
20240715,094700,3279334930,13750,13850,13850,13700,1290
20240715,094600,3261581850,13850,13750,13940,13750,3969
20240715,094500,3206571330,13750,13720,13800,13700,5117
20240715,094400,3136193580,13730,13660,13730,13660,1300
20240715,094300,3118364840,13700,13650,13710,13650,3879
20240715,094200,3065285570,13700,13530,13700,13530,3157
20240715,094100,3022492290,13530,13480,13550,13480,1947
20240715,094000,2996188520,13480,13520,13530,13480,5490
20240715,093900,2922053590,13530,13560,13560,13520,1768
20240715,093800,2898108450,13550,13680,13720,13550,2900
20240715,093700,2858610100,13680,13770,13770,13670,1097
20240715,093600,2843580900,13780,13620,13800,13620,2518
20240715,093500,2809083280,13620,13540,13620,13540,1890
20240715,093400,2783397530,13540,13490,13540,13470,6532
20240715,093300,2695083080,13480,13470,13480,13450,1228
20240715,093200,2678537150,13440,13370,13480,13370,7226
20240715,093100,2581673360,13380,13390,13390,13360,1374
20240715,093000,2563298590,13390,13350,13390,13350,229
20240715,092900,2560232480,13350,13340,13390,13340,178
20240715,092800,2557856100,13360,13330,13360,13260,4655
20240715,092700,2495758970,13330,13280,13340,13260,3302
20240715,092600,2451873710,13270,13270,13280,13270,2670
20240715,092500,2416435000,13280,13290,13290,13270,3066
20240715,092400,2375724600,13280,13320,13330,13270,8291
20240715,092300,2265447360,13320,13330,13340,13320,4299
20240715,092200,2208161800,13340,13370,13370,13340,2910
20240715,092100,2169319880,13370,13400,13430,13370,650
20240715,092000,2160619750,13440,13360,13440,13360,864
20240715,091900,2149046510,13350,13370,13380,13350,1765
20240715,091800,2125468930,13350,13340,13370,13310,3710
20240715,091700,2075964720,13310,13390,13390,13310,12424
20240715,091600,1910059800,13390,13390,13420,13380,1709
20240715,091500,1887152720,13390,13430,13440,13380,11018
20240715,091400,1739411520,13450,13450,13460,13430,4240
20240715,091300,1682399400,13450,13460,13500,13450,2361
20240715,091200,1650615190,13460,13460,13470,13450,1664
20240715,091100,1628205450,13450,13460,13470,13440,1712
20240715,091000,1605175550,13470,13420,13520,13420,3384
20240715,090900,1559662840,13420,13500,13550,13420,13872
20240715,090800,1372949330,13550,13540,13600,13480,1987
20240715,090700,1346076470,13540,13640,13690,13480,4316
20240715,090600,1287603240,13640,13490,13640,13490,2109
20240715,090500,1258982520,13470,13450,13550,13450,4751
20240715,090400,1194784140,13440,13360,13550,13360,9838
20240715,090300,1062491730,13370,13570,13580,13330,19852
20240715,090200,794973360,13620,13550,13640,13500,5872
20240715,090100,715503600,13640,14000,14000,13500,23023
20240715,090000,397985080,14000,14220,14220,14000,25500