KissMeData/082740/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,11217033050,12250,12250,12250,12250,20751
20230714,194400,11217033050,12250,12250,12250,12250,0
20230714,194300,11217033050,12250,12250,12250,12250,0
20230714,194200,11217033050,12250,12250,12250,12250,0
20230714,194100,11217033050,12250,12250,12250,12250,0
20230714,194000,11217033050,12250,12250,12250,12250,0
20230714,193900,11217033050,12250,12250,12250,12250,0
20230714,193800,11217033050,12250,12250,12250,12250,0
20230714,193700,11217033050,12250,12250,12250,12250,0
20230714,193600,11217033050,12250,12250,12250,12250,0
20230714,193500,11217033050,12250,12250,12250,12250,0
20230714,193400,11217033050,12250,12250,12250,12250,0
20230714,193300,11217033050,12250,12250,12250,12250,0
20230714,193200,11217033050,12250,12250,12250,12250,0
20230714,193100,11217033050,12250,12250,12250,12250,0
20230714,193000,11217033050,12250,12250,12250,12250,0
20230714,192900,11217033050,12250,12250,12250,12250,0
20230714,192800,11217033050,12250,12250,12250,12250,0
20230714,192700,11217033050,12250,12250,12250,12250,0
20230714,192600,11217033050,12250,12250,12250,12250,0
20230714,192500,11217033050,12250,12250,12250,12250,0
20230714,192400,11217033050,12250,12250,12250,12250,0
20230714,192300,11217033050,12250,12250,12250,12250,0
20230714,192200,11217033050,12250,12250,12250,12250,0
20230714,192100,11217033050,12250,12250,12250,12250,0
20230714,192000,11217033050,12250,12250,12250,12250,0
20230714,191900,11217033050,12250,12250,12250,12250,0
20230714,191800,11217033050,12250,12250,12250,12250,0
20230714,191700,11217033050,12250,12250,12250,12250,0
20230714,191600,11217033050,12250,12250,12250,12250,0
20230714,191500,11217033050,12250,12250,12250,12250,20751
20230714,191400,11217033050,12250,12250,12250,12250,0
20230714,191300,11217033050,12250,12250,12250,12250,0
20230714,191200,11217033050,12250,12250,12250,12250,0
20230714,191100,11217033050,12250,12250,12250,12250,0
20230714,191000,11217033050,12250,12250,12250,12250,0
20230714,190900,11217033050,12250,12250,12250,12250,0
20230714,190800,11217033050,12250,12250,12250,12250,0
20230714,190700,11217033050,12250,12250,12250,12250,0
20230714,190600,11217033050,12250,12250,12250,12250,0
20230714,190500,11217033050,12250,12250,12250,12250,0
20230714,190400,11217033050,12250,12250,12250,12250,0
20230714,190300,11217033050,12250,12250,12250,12250,0
20230714,190200,11217033050,12250,12250,12250,12250,0
20230714,190100,11217033050,12250,12250,12250,12250,0
20230714,190000,11217033050,12250,12250,12250,12250,0
20230714,185900,11217033050,12250,12250,12250,12250,0
20230714,185800,11217033050,12250,12250,12250,12250,0
20230714,185700,11217033050,12250,12250,12250,12250,0
20230714,185600,11217033050,12250,12250,12250,12250,0
20230714,185500,11217033050,12250,12250,12250,12250,0
20230714,185400,11217033050,12250,12250,12250,12250,0
20230714,185300,11217033050,12250,12250,12250,12250,0
20230714,185200,11217033050,12250,12250,12250,12250,0
20230714,185100,11217033050,12250,12250,12250,12250,0
20230714,185000,11217033050,12250,12250,12250,12250,0
20230714,184900,11217033050,12250,12250,12250,12250,0
20230714,184800,11217033050,12250,12250,12250,12250,0
20230714,184700,11217033050,12250,12250,12250,12250,0
20230714,184600,11217033050,12250,12250,12250,12250,0
20230714,184500,11217033050,12250,12250,12250,12250,20751
20230714,184400,11217033050,12250,12250,12250,12250,0
20230714,184300,11217033050,12250,12250,12250,12250,0
20230714,184200,11217033050,12250,12250,12250,12250,0
20230714,184100,11217033050,12250,12250,12250,12250,0
20230714,184000,11217033050,12250,12250,12250,12250,0
20230714,183900,11217033050,12250,12250,12250,12250,0
20230714,183800,11217033050,12250,12250,12250,12250,0
20230714,183700,11217033050,12250,12250,12250,12250,0
20230714,183600,11217033050,12250,12250,12250,12250,0
20230714,183500,11217033050,12250,12250,12250,12250,0
20230714,183400,11217033050,12250,12250,12250,12250,0
20230714,183300,11217033050,12250,12250,12250,12250,0
20230714,183200,11217033050,12250,12250,12250,12250,0
20230714,183100,11217033050,12250,12250,12250,12250,0
20230714,183000,11217033050,12250,12250,12250,12250,0
20230714,182900,11217033050,12250,12250,12250,12250,0
20230714,182800,11217033050,12250,12250,12250,12250,0
20230714,182700,11217033050,12250,12250,12250,12250,0
20230714,182600,11217033050,12250,12250,12250,12250,0
20230714,182500,11217033050,12250,12250,12250,12250,0
20230714,182400,11217033050,12250,12250,12250,12250,0
20230714,182300,11217033050,12250,12250,12250,12250,0
20230714,182200,11217033050,12250,12250,12250,12250,0
20230714,182100,11217033050,12250,12250,12250,12250,0
20230714,182000,11217033050,12250,12250,12250,12250,0
20230714,181900,11217033050,12250,12250,12250,12250,0
20230714,181800,11217033050,12250,12250,12250,12250,0
20230714,181700,11217033050,12250,12250,12250,12250,0
20230714,181600,11217033050,12250,12250,12250,12250,0
20230714,181500,11217033050,12250,12250,12250,12250,20751
20230714,181400,11217033050,12250,12250,12250,12250,0
20230714,181300,11217033050,12250,12250,12250,12250,0
20230714,181200,11217033050,12250,12250,12250,12250,0
20230714,181100,11217033050,12250,12250,12250,12250,0
20230714,181000,11217033050,12250,12250,12250,12250,0
20230714,180900,11217033050,12250,12250,12250,12250,0
20230714,180800,11217033050,12250,12250,12250,12250,0
20230714,180700,11217033050,12250,12250,12250,12250,0
20230714,180600,11217033050,12250,12250,12250,12250,0
20230714,180500,11217033050,12250,12250,12250,12250,0
20230714,180400,11217033050,12250,12250,12250,12250,0
20230714,180300,11217033050,12250,12250,12250,12250,0
20230714,180200,11217033050,12250,12250,12250,12250,0
20230714,180100,11217033050,12250,12250,12250,12250,0
20230714,180000,11217033050,12250,12250,12250,12250,0
20230714,175900,11217033050,12250,12250,12250,12250,0
20230714,175800,11217033050,12250,12250,12250,12250,0
20230714,175700,11217033050,12250,12250,12250,12250,0
20230714,175600,11217033050,12250,12250,12250,12250,0
20230714,175500,11217033050,12250,12250,12250,12250,0
20230714,175400,11217033050,12250,12250,12250,12250,0
20230714,175300,11217033050,12250,12250,12250,12250,0
20230714,175200,11217033050,12250,12250,12250,12250,0
20230714,175100,11217033050,12250,12250,12250,12250,0
20230714,175000,11217033050,12250,12250,12250,12250,0
20230714,174900,11217033050,12250,12250,12250,12250,0
20230714,174800,11217033050,12250,12250,12250,12250,0
20230714,174700,11217033050,12250,12250,12250,12250,0
20230714,174600,11217033050,12250,12250,12250,12250,0
20230714,174500,11217033050,12250,12250,12250,12250,20751
20230714,174400,11217033050,12250,12250,12250,12250,0
20230714,174300,11217033050,12250,12250,12250,12250,0
20230714,174200,11217033050,12250,12250,12250,12250,0
20230714,174100,11217033050,12250,12250,12250,12250,0
20230714,174000,11217033050,12250,12250,12250,12250,0
20230714,173900,11217033050,12250,12250,12250,12250,0
20230714,173800,11217033050,12250,12250,12250,12250,0
20230714,173700,11217033050,12250,12250,12250,12250,0
20230714,173600,11217033050,12250,12250,12250,12250,0
20230714,173500,11217033050,12250,12250,12250,12250,0
20230714,173400,11217033050,12250,12250,12250,12250,0
20230714,173300,11217033050,12250,12250,12250,12250,0
20230714,173200,11217033050,12250,12250,12250,12250,0
20230714,173100,11217033050,12250,12250,12250,12250,0
20230714,173000,11217033050,12250,12250,12250,12250,0
20230714,172900,11217033050,12250,12250,12250,12250,0
20230714,172800,11217033050,12250,12250,12250,12250,0
20230714,172700,11217033050,12250,12250,12250,12250,0
20230714,172600,11217033050,12250,12250,12250,12250,0
20230714,172500,11217033050,12250,12250,12250,12250,0
20230714,172400,11217033050,12250,12250,12250,12250,0
20230714,172300,11217033050,12250,12250,12250,12250,0
20230714,172200,11217033050,12250,12250,12250,12250,0
20230714,172100,11217033050,12250,12250,12250,12250,0
20230714,172000,11217033050,12250,12250,12250,12250,0
20230714,171900,11217033050,12250,12250,12250,12250,0
20230714,171800,11217033050,12250,12250,12250,12250,0
20230714,171700,11217033050,12250,12250,12250,12250,0
20230714,171600,11217033050,12250,12250,12250,12250,0
20230714,171500,11217033050,12250,12250,12250,12250,20751
20230714,171400,11217033050,12250,12250,12250,12250,0
20230714,171300,11217033050,12250,12250,12250,12250,0
20230714,171200,11217033050,12250,12250,12250,12250,0
20230714,171100,11217033050,12250,12250,12250,12250,0
20230714,171000,11217033050,12250,12250,12250,12250,0
20230714,170900,11217033050,12250,12250,12250,12250,0
20230714,170800,11217033050,12250,12250,12250,12250,0
20230714,170700,11217033050,12250,12250,12250,12250,0
20230714,170600,11217033050,12250,12250,12250,12250,0
20230714,170500,11217033050,12250,12250,12250,12250,0
20230714,170400,11217033050,12250,12250,12250,12250,0
20230714,170300,11217033050,12250,12250,12250,12250,0
20230714,170200,11217033050,12250,12250,12250,12250,0
20230714,170100,11217033050,12250,12250,12250,12250,0
20230714,170000,11217033050,12250,12250,12250,12250,0
20230714,165900,11217033050,12250,12250,12250,12250,0
20230714,165800,11217033050,12250,12250,12250,12250,0
20230714,165700,11217033050,12250,12250,12250,12250,0
20230714,165600,11217033050,12250,12250,12250,12250,0
20230714,165500,11217033050,12250,12250,12250,12250,0
20230714,165400,11217033050,12250,12250,12250,12250,0
20230714,165300,11217033050,12250,12250,12250,12250,0
20230714,165200,11217033050,12250,12250,12250,12250,0
20230714,165100,11217033050,12250,12250,12250,12250,0
20230714,165000,11217033050,12250,12250,12250,12250,0
20230714,164900,11217033050,12250,12250,12250,12250,0
20230714,164800,11217033050,12250,12250,12250,12250,0
20230714,164700,11217033050,12250,12250,12250,12250,0
20230714,164600,11217033050,12250,12250,12250,12250,0
20230714,164500,11217033050,12250,12250,12250,12250,20751
20230714,164400,11217033050,12250,12250,12250,12250,0
20230714,164300,11217033050,12250,12250,12250,12250,0
20230714,164200,11217033050,12250,12250,12250,12250,0
20230714,164100,11217033050,12250,12250,12250,12250,0
20230714,164000,11217033050,12250,12250,12250,12250,0
20230714,163900,11217033050,12250,12250,12250,12250,0
20230714,163800,11217033050,12250,12250,12250,12250,0
20230714,163700,11217033050,12250,12250,12250,12250,0
20230714,163600,11217033050,12250,12250,12250,12250,0
20230714,163500,11217033050,12250,12250,12250,12250,0
20230714,163400,11217033050,12250,12250,12250,12250,0
20230714,163300,11217033050,12250,12250,12250,12250,0
20230714,163200,11217033050,12250,12250,12250,12250,0
20230714,163100,11217033050,12250,12250,12250,12250,0
20230714,163000,11217033050,12250,12250,12250,12250,0
20230714,162900,11217033050,12250,12250,12250,12250,0
20230714,162800,11217033050,12250,12250,12250,12250,0
20230714,162700,11217033050,12250,12250,12250,12250,0
20230714,162600,11217033050,12250,12250,12250,12250,0
20230714,162500,11217033050,12250,12250,12250,12250,0
20230714,162400,11217033050,12250,12250,12250,12250,0
20230714,162300,11217033050,12250,12250,12250,12250,0
20230714,162200,11217033050,12250,12250,12250,12250,0
20230714,162100,11217033050,12250,12250,12250,12250,0
20230714,162000,11217033050,12250,12250,12250,12250,0
20230714,161900,11217033050,12250,12250,12250,12250,0
20230714,161800,11217033050,12250,12250,12250,12250,0
20230714,161700,11217033050,12250,12250,12250,12250,0
20230714,161600,11217033050,12250,12250,12250,12250,0
20230714,161500,11217033050,12250,12250,12250,12250,20751
20230714,161400,11217033050,12250,12250,12250,12250,0
20230714,161300,11217033050,12250,12250,12250,12250,0
20230714,161200,11217033050,12250,12250,12250,12250,0
20230714,161100,11217033050,12250,12250,12250,12250,0
20230714,161000,11217033050,12250,12250,12250,12250,0
20230714,160900,11217033050,12250,12250,12250,12250,0
20230714,160800,11217033050,12250,12250,12250,12250,0
20230714,160700,11217033050,12250,12250,12250,12250,0
20230714,160600,11217033050,12250,12250,12250,12250,0
20230714,160500,11217033050,12250,12250,12250,12250,0
20230714,160400,11217033050,12250,12250,12250,12250,0
20230714,160300,11217033050,12250,12250,12250,12250,0
20230714,160200,11217033050,12250,12250,12250,12250,0
20230714,160100,11217033050,12250,12250,12250,12250,0
20230714,160000,11217033050,12250,12250,12250,12250,0
20230714,155900,11217033050,12250,12250,12250,12250,0
20230714,155800,11217033050,12250,12250,12250,12250,0
20230714,155700,11217033050,12250,12250,12250,12250,0
20230714,155600,11217033050,12250,12250,12250,12250,0
20230714,155500,11217033050,12250,12250,12250,12250,0
20230714,155400,11217033050,12250,12250,12250,12250,0
20230714,155300,11217033050,12250,12250,12250,12250,0
20230714,155200,11217033050,12250,12250,12250,12250,0
20230714,155100,11217033050,12250,12250,12250,12250,0
20230714,155000,11217033050,12250,12250,12250,12250,0
20230714,154900,11217033050,12250,12250,12250,12250,0
20230714,154800,11217033050,12250,12250,12250,12250,0
20230714,154700,11217033050,12250,12250,12250,12250,0
20230714,154600,11217033050,12250,12250,12250,12250,0
20230714,154500,11217033050,12250,12250,12250,12250,20751
20230714,154400,11217033050,12250,12250,12250,12250,0
20230714,154300,11217033050,12250,12250,12250,12250,0
20230714,154200,11217033050,12250,12250,12250,12250,0
20230714,154100,11217033050,12250,12250,12250,12250,0
20230714,154000,11217033050,12250,12250,12250,12250,0
20230714,153900,11217033050,12250,12250,12250,12250,0
20230714,153800,11217033050,12250,12250,12250,12250,0
20230714,153700,11217033050,12250,12250,12250,12250,0
20230714,153600,11217033050,12250,12250,12250,12250,0
20230714,153500,11217033050,12250,12250,12250,12250,0
20230714,153400,11217033050,12250,12250,12250,12250,0
20230714,153300,11217033050,12250,12250,12250,12250,0
20230714,153200,11217033050,12250,12250,12250,12250,0
20230714,153100,11217033050,12250,12250,12250,12250,0
20230714,153000,11217033050,12250,12250,12250,12250,20751
20230714,152900,10962833300,12210,12210,12210,12210,0
20230714,152800,10962833300,12210,12210,12210,12210,0
20230714,152700,10962833300,12210,12210,12210,12210,0
20230714,152600,10962833300,12210,12210,12210,12210,0
20230714,152500,10962833300,12210,12210,12210,12210,0
20230714,152400,10962833300,12210,12210,12210,12210,0
20230714,152300,10962833300,12210,12210,12210,12210,0
20230714,152200,10962833300,12210,12210,12210,12210,0
20230714,152100,10962833300,12210,12210,12210,12210,0
20230714,152000,10962833300,12210,12210,12210,12210,0
20230714,151900,10962833300,12210,12230,12240,12210,6171
20230714,151800,10887352950,12240,12230,12240,12220,1203
20230714,151700,10872636200,12230,12220,12240,12210,2371
20230714,151600,10843643880,12220,12220,12230,12210,4925
20230714,151500,10783465090,12230,12230,12230,12210,4700
20230714,151400,10726031140,12240,12230,12240,12230,1602
20230714,151300,10706436310,12230,12220,12240,12220,3392
20230714,151200,10664951890,12220,12230,12240,12220,5067
20230714,151100,10602979790,12230,12220,12230,12200,4660
20230714,151000,10546035740,12230,12220,12230,12180,12025
20230714,150900,10399348020,12220,12230,12240,12210,6735
20230714,150800,10317040950,12230,12220,12240,12220,3413
20230714,150700,10275287310,12230,12220,12230,12220,3605
20230714,150600,10231231920,12220,12220,12230,12200,10231
20230714,150500,10106270140,12220,12230,12230,12210,7713
20230714,150400,10012049280,12220,12220,12240,12220,4501
20230714,150300,9956999770,12230,12230,12230,12180,12747
20230714,150200,9801339400,12230,12230,12240,12220,2213
20230714,150100,9774277200,12230,12210,12230,12200,2193
20230714,150000,9747483270,12210,12170,12210,12160,12182
20230714,145900,9598945510,12170,12160,12170,12160,1509
20230714,145800,9580581780,12170,12160,12170,12150,3591
20230714,145700,9536920620,12160,12150,12160,12140,2958
20230714,145600,9500971060,12140,12130,12150,12120,6005
20230714,145500,9428043590,12120,12120,12140,12110,1377
20230714,145400,9411355730,12120,12120,12120,12110,815
20230714,145300,9401482430,12110,12110,12120,12100,826
20230714,145200,9391480720,12120,12090,12130,12090,2565
20230714,145100,9360429100,12110,12110,12130,12090,11684
20230714,145000,9218947790,12110,12130,12140,12100,1280
20230714,144900,9203431370,12130,12110,12140,12110,754
20230714,144800,9194292340,12110,12120,12120,12100,721
20230714,144700,9185560910,12110,12110,12120,12110,536
20230714,144600,9179068640,12120,12100,12140,12080,8076
20230714,144500,9081217980,12100,12080,12100,12080,964
20230714,144400,9069559160,12100,12080,12100,12060,2128
20230714,144300,9043850780,12100,12130,12140,12090,1763
20230714,144200,9022513350,12130,12140,12140,12110,1445
20230714,144100,9004994820,12140,12160,12160,12120,1484
20230714,144000,8986976990,12160,12150,12160,12140,4577
20230714,143900,8931393340,12150,12150,12160,12130,3739
20230714,143800,8885975800,12140,12120,12150,12120,734
20230714,143700,8877067240,12130,12140,12140,12120,887
20230714,143600,8866308760,12140,12140,12160,12130,1070
20230714,143500,8853309840,12140,12160,12160,12140,3614
20230714,143400,8809404620,12160,12150,12160,12150,780
20230714,143300,8799921490,12160,12160,12170,12150,4237
20230714,143200,8748419300,12170,12150,12170,12140,12396
20230714,143100,8597800770,12140,12140,12140,12120,1566
20230714,143000,8578798900,12130,12140,12140,12130,5716
20230714,142900,8509414230,12130,12120,12140,12120,905
20230714,142800,8498434750,12140,12100,12140,12100,5217
20230714,142700,8435210680,12100,12080,12100,12080,7298
20230714,142600,8346926680,12080,12060,12090,12060,3212
20230714,142500,8308138920,12070,12050,12070,12040,1823
20230714,142400,8286160290,12040,12030,12050,12030,3252
20230714,142300,8247006340,12030,12030,12040,12020,2099
20230714,142200,8221757730,12030,12020,12030,12020,886
20230714,142100,8211106800,12020,12000,12020,12000,330
20230714,142000,8207142220,12010,12000,12010,12000,2872
20230714,141900,8172657100,12010,12010,12010,12000,1128
20230714,141800,8159110700,12000,11990,12010,11990,3654
20230714,141700,8115259960,11990,11990,12000,11990,334
20230714,141600,8111254220,11990,11990,11990,11980,527
20230714,141500,8104935760,12000,12000,12010,11970,5658
20230714,141400,8037099080,12000,11970,12000,11970,4162
20230714,141300,7987218020,11970,11960,11990,11960,565
20230714,141200,7980451140,11950,11980,11990,11950,5850
20230714,141100,7910440100,11970,11980,11980,11960,729
20230714,141000,7901713770,11980,11960,11980,11960,249
20230714,140900,7898734950,11970,11960,12000,11950,497
20230714,140800,7892786200,11960,11960,11960,11950,436
20230714,140700,7887572080,11960,12000,12000,11950,9092
20230714,140600,7778749640,12010,12010,12010,12000,305
20230714,140500,7775087760,12000,12000,12000,11990,1098
20230714,140400,7761912150,12020,11990,12040,11990,1772
20230714,140300,7740642770,12000,12030,12040,11990,3066
20230714,140200,7703846990,12020,12020,12040,12020,4148
20230714,140100,7653951290,12020,12010,12020,12010,699
20230714,140000,7645553200,12020,12020,12030,12010,343
20230714,135900,7641430160,12020,12020,12020,12010,1694
20230714,135800,7621074900,12020,12020,12030,12020,209
20230714,135700,7618561580,12030,12030,12030,12020,329
20230714,135600,7614605640,12020,12020,12030,12020,257
20230714,135500,7611516020,12020,12020,12030,12010,159
20230714,135400,7609604500,12020,12020,12030,12020,405
20230714,135300,7604735380,12020,12020,12030,12020,1085
20230714,135200,7591692950,12030,12020,12040,12010,946
20230714,135100,7580312520,12010,12010,12030,12010,187
20230714,135000,7578064230,12020,12020,12030,12020,230
20230714,134900,7575299240,12020,12030,12030,12010,130
20230714,134800,7573736460,12030,12000,12030,12000,253
20230714,134700,7570698030,12030,12010,12030,12000,2875
20230714,134600,7536165740,12000,12020,12020,12000,883
20230714,134500,7525564500,12020,12020,12020,12010,939
20230714,134400,7514284540,12020,12030,12030,12000,1840
20230714,134300,7492173660,12040,12050,12050,12030,171
20230714,134200,7490115010,12050,12040,12050,12030,533
20230714,134100,7483696340,12040,12040,12050,12040,509
20230714,134000,7477563990,12040,12040,12050,12030,1036
20230714,133900,7465090420,12040,12040,12040,12030,2218
20230714,133800,7438398170,12030,12030,12040,12030,1361
20230714,133700,7422022370,12040,12030,12040,12030,163
20230714,133600,7420060350,12030,12040,12040,12020,468
20230714,133500,7414430140,12020,12030,12040,12020,1036
20230714,133400,7401971140,12020,12020,12030,12020,326
20230714,133300,7398051050,12020,12030,12030,12020,335
20230714,133200,7394023210,12020,12040,12040,12020,921
20230714,133100,7382939060,12050,12030,12050,12030,756
20230714,133000,7373838570,12030,12040,12040,12030,491
20230714,132900,7367929000,12040,12020,12040,12020,519
20230714,132800,7361685170,12030,12030,12030,12010,799
20230714,132700,7352080360,12030,12010,12030,12010,322
20230714,132600,7348210790,12010,12030,12050,12010,2116
20230714,132500,7322748540,12040,12030,12040,12030,712
20230714,132400,7314182470,12030,12000,12030,11990,465
20230714,132300,7308592990,12030,12040,12040,12000,3073
20230714,132200,7271658600,12030,12030,12040,12030,3111
20230714,132100,7234232590,12020,12010,12020,12000,4227
20230714,132000,7183455060,12010,11980,12010,11980,222
20230714,131900,7180793080,12000,12000,12010,11980,577
20230714,131800,7173870230,12010,12000,12020,12000,655
20230714,131700,7166006330,11990,12000,12000,11990,1577
20230714,131600,7147086030,11990,12000,12000,11990,336
20230714,131500,7143056600,12000,11990,12000,11990,974
20230714,131400,7131375920,12000,11980,12000,11980,723
20230714,131300,7122708170,11990,11990,11990,11980,235
20230714,131200,7119890790,11980,11990,11990,11980,900
20230714,131100,7109101320,11990,12000,12010,11990,300
20230714,131000,7105502280,12010,12020,12030,12010,222
20230714,130900,7102834270,12030,11980,12030,11980,3342
20230714,130800,7062722420,11980,11990,11990,11980,372
20230714,130700,7058264270,11990,11990,11990,11980,61
20230714,130600,7057533110,11980,11970,11990,11970,423
20230714,130500,7052465260,11970,11980,11990,11960,1174
20230714,130400,7038406750,11990,11980,11990,11980,837
20230714,130300,7028377040,11990,12000,12000,11980,1597
20230714,130200,7009242430,11990,11990,12000,11980,453
20230714,130100,7003811250,11990,12010,12010,11990,3834
20230714,130000,6957806320,12010,12020,12030,12000,1885
20230714,125900,6935168370,12010,12020,12030,12010,652
20230714,125800,6927331890,12020,12030,12030,12020,273
20230714,125700,6924049750,12020,12020,12030,12020,712
20230714,125600,6915486460,12020,12020,12030,12010,585
20230714,125500,6908453480,12020,12010,12030,12010,366
20230714,125400,6904052230,12020,12020,12040,12020,206
20230714,125300,6901575060,12020,12020,12030,12020,90
20230714,125200,6900493240,12020,12030,12030,12010,213
20230714,125100,6897933150,12040,12020,12050,12010,1135
20230714,125000,6884291070,12010,12020,12020,12010,467
20230714,124900,6878680640,12010,12040,12040,12010,1524
20230714,124800,6860349590,12040,12040,12050,12040,688
20230714,124700,6852063910,12040,12040,12050,12040,918
20230714,124600,6841008300,12040,12040,12050,12040,652
20230714,124500,6833156430,12040,12050,12050,12040,331
20230714,124400,6829170220,12050,12050,12060,12050,1830
20230714,124300,6807112720,12050,12020,12060,12010,10361
20230714,124200,6682299980,12020,12010,12030,12010,3104
20230714,124100,6644965620,12000,12020,12020,12000,12066
20230714,124000,6500151550,12010,12020,12030,12010,2266
20230714,123900,6472915770,12020,12020,12020,12010,3127
20230714,123800,6435329860,12020,11980,12020,11970,3661
20230714,123700,6391411770,11980,11960,11980,11960,602
20230714,123600,6384208840,11940,11930,11970,11920,2367
20230714,123500,6355930720,11930,11920,11930,11890,2320
20230714,123400,6328267940,11890,11910,11920,11890,3275
20230714,123300,6289280200,11910,11920,11920,11910,320
20230714,123200,6285466390,11910,11910,11920,11910,258
20230714,123100,6282393590,11910,11920,11920,11900,274
20230714,123000,6279130260,11920,11910,11930,11890,3718
20230714,122900,6234860350,11900,11900,11910,11900,488
20230714,122800,6229050940,11910,11910,11910,11900,935
20230714,122700,6217922070,11910,11900,11910,11900,274
20230714,122600,6214658980,11900,11900,11910,11900,240
20230714,122500,6211802780,11900,11890,11910,11890,181
20230714,122400,6209649670,11890,11900,11910,11890,1117
20230714,122300,6196359550,11910,11910,11910,11900,2133
20230714,122200,6170973200,11900,11900,11910,11900,309
20230714,122100,6167295380,11900,11910,11910,11900,1691
20230714,122000,6147155780,11910,11900,11920,11900,1445
20230714,121900,6129935890,11910,11910,11910,11900,645
20230714,121800,6122255050,11910,11910,11920,11910,960
20230714,121700,6110821010,11910,11910,11920,11910,693
20230714,121600,6102565110,11910,11910,11920,11910,242
20230714,121500,6099682710,11920,11920,11930,11910,328
20230714,121400,6095772320,11910,11920,11920,11910,126
20230714,121300,6094270510,11920,11910,11920,11910,250
20230714,121200,6091291680,11910,11920,11920,11910,222
20230714,121100,6088647500,11910,11910,11920,11910,212
20230714,121000,6086122400,11910,11930,11930,11910,814
20230714,120900,6076412010,11930,11920,11940,11920,726
20230714,120800,6067747250,11920,11930,11930,11920,412
20230714,120700,6062835370,11930,11930,11930,11920,535
20230714,120600,6056454440,11930,11950,11950,11930,410
20230714,120500,6051559360,11940,11940,11940,11910,3826
20230714,120400,6005892880,11940,11930,11940,11930,529
20230714,120300,5999580420,11930,11910,11930,11910,753
20230714,120200,5990602660,11910,11900,11910,11890,529
20230714,120100,5984303250,11910,11900,11910,11890,594
20230714,120000,5977239020,11890,11890,11910,11890,1336
20230714,115900,5961333400,11890,11890,11900,11890,456
20230714,115800,5955911050,11900,11890,11900,11890,288
20230714,115700,5952486550,11890,11900,11900,11890,1611
20230714,115600,5933316690,11900,11890,11900,11890,97
20230714,115500,5932163180,11890,11890,11900,11890,436
20230714,115400,5926977780,11890,11900,11900,11890,112
20230714,115300,5925645080,11890,11910,11910,11890,598
20230714,115200,5918530530,11910,11910,11910,11910,359
20230714,115100,5914254840,11910,11930,11930,11910,695
20230714,115000,5905970040,11930,11920,11930,11920,341
20230714,114900,5901904490,11920,11910,11920,11910,700
20230714,114800,5893561710,11910,11910,11910,11900,1332
20230714,114700,5877707820,11900,11880,11900,11880,1487
20230714,114600,5860028590,11880,11870,11880,11860,341
20230714,114500,5855980970,11860,11850,11860,11850,640
20230714,114400,5848390740,11850,11850,11860,11850,323
20230714,114300,5844562690,11850,11860,11860,11850,407
20230714,114200,5839739730,11850,11860,11870,11850,62
20230714,114100,5839004490,11860,11860,11880,11860,297
20230714,114000,5835480930,11840,11830,11860,11830,2907
20230714,113900,5801026930,11840,11810,11840,11810,659
20230714,113800,5793235780,11810,11800,11810,11800,1130
20230714,113700,5779893270,11790,11790,11800,11790,1212
20230714,113600,5765603210,11800,11800,11820,11800,1201
20230714,113500,5751421600,11810,11790,11810,11780,1041
20230714,113400,5739138260,11790,11770,11790,11770,2714
20230714,113300,5707194360,11770,11780,11790,11760,2174
20230714,113200,5681616490,11750,11770,11780,11750,2095
20230714,113100,5656982840,11780,11770,11800,11760,745
20230714,113000,5648215010,11760,11760,11780,11750,3291
20230714,112900,5609488900,11760,11760,11770,11760,447
20230714,112800,5604229920,11760,11760,11770,11760,419
20230714,112700,5599300480,11770,11760,11770,11760,547
20230714,112600,5592867270,11770,11760,11770,11760,1723
20230714,112500,5572600010,11770,11760,11770,11760,640
20230714,112400,5565070080,11770,11800,11800,11770,1919
20230714,112300,5542482300,11770,11800,11800,11770,2054
20230714,112200,5518291080,11810,11780,11810,11780,435
20230714,112100,5513160770,11780,11800,11820,11770,336
20230714,112000,5509198310,11810,11820,11820,11770,4721
20230714,111900,5453549880,11820,11810,11820,11810,210
20230714,111800,5451069600,11820,11800,11820,11800,269
20230714,111700,5447892740,11800,11800,11820,11800,753
20230714,111600,5438994300,11800,11790,11820,11790,747
20230714,111500,5430176290,11810,11780,11820,11780,432
20230714,111400,5425083860,11780,11780,11790,11770,2422
20230714,111300,5396553510,11780,11780,11780,11770,1653
20230714,111200,5377082820,11780,11770,11830,11770,2025
20230714,111100,5353230470,11770,11770,11850,11770,1457
20230714,111000,5336048130,11770,11800,11800,11770,267
20230714,110900,5332901390,11790,11810,11810,11790,169
20230714,110800,5330908350,11810,11770,11840,11770,3566
20230714,110700,5288901390,11770,11770,11780,11770,308
20230714,110600,5285275540,11770,11780,11780,11770,151
20230714,110500,5283497850,11770,11760,11770,11760,1063
20230714,110400,5270991550,11760,11770,11770,11760,886
20230714,110300,5260563750,11770,11790,11800,11770,3645
20230714,110200,5217615240,11800,11810,11810,11780,2053
20230714,110100,5193386090,11810,11800,11810,11800,273
20230714,110000,5190162250,11800,11790,11800,11780,345
20230714,105900,5186093840,11790,11790,11800,11780,3050
20230714,105800,5150112670,11790,11770,11790,11770,2913
20230714,105700,5115792450,11770,11760,11780,11760,202
20230714,105600,5113415440,11770,11770,11770,11760,245
20230714,105500,5110533850,11780,11790,11790,11760,91
20230714,105400,5109461810,11750,11750,11770,11740,10918
20230714,105300,4981069370,11730,11740,11750,11730,1589
20230714,105200,4962416660,11750,11740,11750,11740,90
20230714,105100,4961359920,11750,11730,11760,11730,3438
20230714,105000,4920972520,11730,11730,11740,11730,1807
20230714,104900,4899771230,11740,11740,11740,11730,988
20230714,104800,4888172300,11730,11740,11750,11730,1087
20230714,104700,4875418210,11740,11750,11750,11740,3079
20230714,104600,4839258020,11750,11760,11760,11750,465
20230714,104500,4833793080,11750,11760,11760,11750,1419
20230714,104400,4817109130,11760,11760,11770,11750,550
20230714,104300,4810641310,11760,11760,11770,11760,1536
20230714,104200,4792577940,11760,11760,11770,11760,809
20230714,104100,4783063580,11770,11770,11770,11760,779
20230714,104000,4773897080,11770,11760,11770,11750,7528
20230714,103900,4685366830,11760,11770,11770,11760,5882
20230714,103800,4616177520,11770,11760,11770,11760,762
20230714,103700,4607214750,11760,11770,11770,11760,3990
20230714,103600,4560291000,11770,11770,11770,11760,829
20230714,103500,4550539610,11770,11780,11820,11770,5579
20230714,103400,4484821450,11780,11800,11820,11780,6707
20230714,103300,4405652130,11800,11840,11840,11800,288
20230714,103200,4402252970,11770,11770,11830,11760,2542
20230714,103100,4372201910,11800,11760,11800,11760,417
20230714,103000,4367296820,11750,11740,11760,11730,832
20230714,102900,4357522020,11730,11750,11750,11720,1703
20230714,102800,4337558260,11720,11740,11750,11710,10018
20230714,102700,4220059010,11740,11740,11750,11730,1691
20230714,102600,4200209980,11740,11750,11760,11720,20689
20230714,102500,3957503850,11760,11760,11770,11750,1987
20230714,102400,3934136990,11760,11780,11790,11750,9707
20230714,102300,3819980670,11780,11780,11790,11780,321
20230714,102200,3816197930,11790,11800,11800,11790,1455
20230714,102100,3799043310,11780,11800,11800,11780,270
20230714,102000,3795860910,11810,11800,11840,11770,9941
20230714,101900,3678661040,11800,11800,11800,11780,3642
20230714,101800,3635740550,11800,11810,11840,11790,1425
20230714,101700,3618920310,11840,11830,11840,11800,5486
20230714,101600,3554167200,11840,11820,11840,11820,1121
20230714,101500,3540905810,11800,11830,11830,11790,2167
20230714,101400,3515336370,11820,11830,11830,11790,6362
20230714,101300,3440285620,11830,11820,11830,11800,7163
20230714,101200,3355709170,11820,11840,11840,11790,1190
20230714,101100,3341667140,11790,11860,11860,11790,1903
20230714,101000,3319222710,11780,11860,11870,11780,7261
20230714,100900,3233472250,11860,11900,11900,11860,1907
20230714,100800,3210832430,11900,11890,11900,11870,1194
20230714,100700,3196644710,11890,11900,11900,11890,820
20230714,100600,3186888620,11900,11900,11930,11880,1198
20230714,100500,3172645670,11900,11930,11930,11900,1759
20230714,100400,3151686900,11930,11940,11950,11930,333
20230714,100300,3147710510,11940,11950,11970,11940,519
20230714,100200,3141505320,11970,11940,11970,11940,592
20230714,100100,3134423610,11940,11940,11940,11940,77
20230714,100000,3133504230,11950,11930,11950,11930,542
20230714,095900,3127027840,11950,11940,11950,11910,1365
20230714,095800,3110765920,11910,11910,11950,11900,593
20230714,095700,3103703960,11910,11930,11980,11900,2391
20230714,095600,3075212600,11930,11940,11940,11920,718
20230714,095500,3066649150,11930,11940,11970,11930,126
20230714,095400,3065144610,11920,11950,11980,11920,4706
20230714,095300,3008968870,11930,11980,11980,11930,3306
20230714,095200,2969445450,12010,12000,12020,11970,793
20230714,095100,2959931010,12030,12030,12040,12000,3244
20230714,095000,2920905540,12010,12030,12040,12010,2255
20230714,094900,2893776230,12030,11970,12040,11970,4656
20230714,094800,2837848940,11960,11960,11990,11950,864
20230714,094700,2827510440,11950,11940,11990,11940,2880
20230714,094600,2793094420,11930,11930,11950,11920,2636
20230714,094500,2761619790,11920,11940,11950,11920,503
20230714,094400,2755615180,11940,11980,11980,11940,2012
20230714,094300,2731521080,11970,11950,11990,11950,1654
20230714,094200,2711713110,11940,11940,11940,11920,1721
20230714,094100,2691179930,11930,11850,11930,11850,4619
20230714,094000,2636342180,11850,11820,11850,11800,4122
20230714,093900,2587658960,11840,11820,11850,11820,837
20230714,093800,2577749620,11820,11830,11830,11780,1370
20230714,093700,2561563340,11840,11850,11860,11780,1988
20230714,093600,2538009870,11770,11760,11860,11740,16111
20230714,093500,2347572140,11750,11740,11760,11730,5759
20230714,093400,2279936740,11750,11740,11760,11730,5930
20230714,093300,2210293850,11740,11780,11780,11720,5804
20230714,093200,2142121360,11780,11830,11830,11780,31710
20230714,093100,1767594010,11830,11830,11850,11820,4964
20230714,093000,1708872070,11830,11830,11850,11820,3657
20230714,092900,1665611380,11830,11890,11900,11830,20176
20230714,092800,1426160610,11900,11890,11900,11890,2707
20230714,092700,1393963450,11900,11900,11910,11890,2510
20230714,092600,1364098230,11900,11930,11930,11890,16649
20230714,092500,1165842160,11920,11920,11930,11920,879
20230714,092400,1155363520,11920,11940,11940,11920,2655
20230714,092300,1123707250,11940,11940,11940,11930,2940
20230714,092200,1088628790,11940,11970,11970,11940,2677
20230714,092100,1056645020,11940,11920,11940,11910,2209
20230714,092000,1030303620,11910,11940,11940,11910,686
20230714,091900,1022128630,11940,11930,11940,11910,8541
20230714,091800,920350320,11920,11970,11970,11920,8899
20230714,091700,814068830,11970,11980,12000,11970,997
20230714,091600,802116790,12000,12010,12010,11970,940
20230714,091500,790864290,11970,12020,12040,11970,6588
20230714,091400,711857060,12020,12010,12040,12010,1965
20230714,091300,688253410,12010,12000,12040,12000,3272
20230714,091200,648970340,12000,12010,12040,11990,5577
20230714,091100,581954710,12000,12040,12040,12000,1391
20230714,091000,565256410,12040,12030,12060,12030,4217
20230714,090900,514446790,12060,12060,12070,11990,1439
20230714,090800,497127090,12060,11980,12060,11980,2977
20230714,090700,461333260,11980,11980,12020,11940,4869
20230714,090600,402967980,11930,11990,11990,11920,3435
20230714,090500,361968990,11990,12000,12010,11910,5066
20230714,090400,301358330,12010,12060,12060,11970,5200
20230714,090300,238833870,12060,12100,12100,12060,7264
20230714,090200,151095290,12100,12110,12150,12100,2863
20230714,090100,116442760,12110,12160,12160,12110,4050
20230714,090000,67393760,12110,12180,12180,12110,5534