KissMeData/085370/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194600,5599044700,36250,36250,36250,36250,17193
20230714,194500,5599044700,36250,36250,36250,36250,0
20230714,194400,5599044700,36250,36250,36250,36250,0
20230714,194300,5599044700,36250,36250,36250,36250,0
20230714,194200,5599044700,36250,36250,36250,36250,0
20230714,194100,5599044700,36250,36250,36250,36250,0
20230714,194000,5599044700,36250,36250,36250,36250,0
20230714,193900,5599044700,36250,36250,36250,36250,0
20230714,193800,5599044700,36250,36250,36250,36250,0
20230714,193700,5599044700,36250,36250,36250,36250,0
20230714,193600,5599044700,36250,36250,36250,36250,0
20230714,193500,5599044700,36250,36250,36250,36250,0
20230714,193400,5599044700,36250,36250,36250,36250,0
20230714,193300,5599044700,36250,36250,36250,36250,0
20230714,193200,5599044700,36250,36250,36250,36250,0
20230714,193100,5599044700,36250,36250,36250,36250,0
20230714,193000,5599044700,36250,36250,36250,36250,0
20230714,192900,5599044700,36250,36250,36250,36250,0
20230714,192800,5599044700,36250,36250,36250,36250,0
20230714,192700,5599044700,36250,36250,36250,36250,0
20230714,192600,5599044700,36250,36250,36250,36250,0
20230714,192500,5599044700,36250,36250,36250,36250,0
20230714,192400,5599044700,36250,36250,36250,36250,0
20230714,192300,5599044700,36250,36250,36250,36250,0
20230714,192200,5599044700,36250,36250,36250,36250,0
20230714,192100,5599044700,36250,36250,36250,36250,0
20230714,192000,5599044700,36250,36250,36250,36250,0
20230714,191900,5599044700,36250,36250,36250,36250,0
20230714,191800,5599044700,36250,36250,36250,36250,0
20230714,191700,5599044700,36250,36250,36250,36250,0
20230714,191600,5599044700,36250,36250,36250,36250,17193
20230714,191500,5599044700,36250,36250,36250,36250,0
20230714,191400,5599044700,36250,36250,36250,36250,0
20230714,191300,5599044700,36250,36250,36250,36250,0
20230714,191200,5599044700,36250,36250,36250,36250,0
20230714,191100,5599044700,36250,36250,36250,36250,0
20230714,191000,5599044700,36250,36250,36250,36250,0
20230714,190900,5599044700,36250,36250,36250,36250,0
20230714,190800,5599044700,36250,36250,36250,36250,0
20230714,190700,5599044700,36250,36250,36250,36250,0
20230714,190600,5599044700,36250,36250,36250,36250,0
20230714,190500,5599044700,36250,36250,36250,36250,0
20230714,190400,5599044700,36250,36250,36250,36250,0
20230714,190300,5599044700,36250,36250,36250,36250,0
20230714,190200,5599044700,36250,36250,36250,36250,0
20230714,190100,5599044700,36250,36250,36250,36250,0
20230714,190000,5599044700,36250,36250,36250,36250,0
20230714,185900,5599044700,36250,36250,36250,36250,0
20230714,185800,5599044700,36250,36250,36250,36250,0
20230714,185700,5599044700,36250,36250,36250,36250,0
20230714,185600,5599044700,36250,36250,36250,36250,0
20230714,185500,5599044700,36250,36250,36250,36250,0
20230714,185400,5599044700,36250,36250,36250,36250,0
20230714,185300,5599044700,36250,36250,36250,36250,0
20230714,185200,5599044700,36250,36250,36250,36250,0
20230714,185100,5599044700,36250,36250,36250,36250,0
20230714,185000,5599044700,36250,36250,36250,36250,0
20230714,184900,5599044700,36250,36250,36250,36250,0
20230714,184800,5599044700,36250,36250,36250,36250,0
20230714,184700,5599044700,36250,36250,36250,36250,0
20230714,184600,5599044700,36250,36250,36250,36250,17193
20230714,184500,5599044700,36250,36250,36250,36250,0
20230714,184400,5599044700,36250,36250,36250,36250,0
20230714,184300,5599044700,36250,36250,36250,36250,0
20230714,184200,5599044700,36250,36250,36250,36250,0
20230714,184100,5599044700,36250,36250,36250,36250,0
20230714,184000,5599044700,36250,36250,36250,36250,0
20230714,183900,5599044700,36250,36250,36250,36250,0
20230714,183800,5599044700,36250,36250,36250,36250,0
20230714,183700,5599044700,36250,36250,36250,36250,0
20230714,183600,5599044700,36250,36250,36250,36250,0
20230714,183500,5599044700,36250,36250,36250,36250,0
20230714,183400,5599044700,36250,36250,36250,36250,0
20230714,183300,5599044700,36250,36250,36250,36250,0
20230714,183200,5599044700,36250,36250,36250,36250,0
20230714,183100,5599044700,36250,36250,36250,36250,0
20230714,183000,5599044700,36250,36250,36250,36250,0
20230714,182900,5599044700,36250,36250,36250,36250,0
20230714,182800,5599044700,36250,36250,36250,36250,0
20230714,182700,5599044700,36250,36250,36250,36250,0
20230714,182600,5599044700,36250,36250,36250,36250,0
20230714,182500,5599044700,36250,36250,36250,36250,0
20230714,182400,5599044700,36250,36250,36250,36250,0
20230714,182300,5599044700,36250,36250,36250,36250,0
20230714,182200,5599044700,36250,36250,36250,36250,0
20230714,182100,5599044700,36250,36250,36250,36250,0
20230714,182000,5599044700,36250,36250,36250,36250,0
20230714,181900,5599044700,36250,36250,36250,36250,0
20230714,181800,5599044700,36250,36250,36250,36250,0
20230714,181700,5599044700,36250,36250,36250,36250,0
20230714,181600,5599044700,36250,36250,36250,36250,17193
20230714,181500,5599044700,36250,36250,36250,36250,0
20230714,181400,5599044700,36250,36250,36250,36250,0
20230714,181300,5599044700,36250,36250,36250,36250,0
20230714,181200,5599044700,36250,36250,36250,36250,0
20230714,181100,5599044700,36250,36250,36250,36250,0
20230714,181000,5599044700,36250,36250,36250,36250,0
20230714,180900,5599044700,36250,36250,36250,36250,0
20230714,180800,5599044700,36250,36250,36250,36250,0
20230714,180700,5599044700,36250,36250,36250,36250,0
20230714,180600,5599044700,36250,36250,36250,36250,0
20230714,180500,5599044700,36250,36250,36250,36250,0
20230714,180400,5599044700,36250,36250,36250,36250,0
20230714,180300,5599044700,36250,36250,36250,36250,0
20230714,180200,5599044700,36250,36250,36250,36250,0
20230714,180100,5599044700,36250,36250,36250,36250,0
20230714,180000,5599044700,36250,36250,36250,36250,0
20230714,175900,5599044700,36250,36250,36250,36250,0
20230714,175800,5599044700,36250,36250,36250,36250,0
20230714,175700,5599044700,36250,36250,36250,36250,0
20230714,175600,5599044700,36250,36250,36250,36250,0
20230714,175500,5599044700,36250,36250,36250,36250,0
20230714,175400,5599044700,36250,36250,36250,36250,0
20230714,175300,5599044700,36250,36250,36250,36250,0
20230714,175200,5599044700,36250,36250,36250,36250,0
20230714,175100,5599044700,36250,36250,36250,36250,0
20230714,175000,5599044700,36250,36250,36250,36250,0
20230714,174900,5599044700,36250,36250,36250,36250,0
20230714,174800,5599044700,36250,36250,36250,36250,0
20230714,174700,5599044700,36250,36250,36250,36250,0
20230714,174600,5599044700,36250,36250,36250,36250,17193
20230714,174500,5599044700,36250,36250,36250,36250,0
20230714,174400,5599044700,36250,36250,36250,36250,0
20230714,174300,5599044700,36250,36250,36250,36250,0
20230714,174200,5599044700,36250,36250,36250,36250,0
20230714,174100,5599044700,36250,36250,36250,36250,0
20230714,174000,5599044700,36250,36250,36250,36250,0
20230714,173900,5599044700,36250,36250,36250,36250,0
20230714,173800,5599044700,36250,36250,36250,36250,0
20230714,173700,5599044700,36250,36250,36250,36250,0
20230714,173600,5599044700,36250,36250,36250,36250,0
20230714,173500,5599044700,36250,36250,36250,36250,0
20230714,173400,5599044700,36250,36250,36250,36250,0
20230714,173300,5599044700,36250,36250,36250,36250,0
20230714,173200,5599044700,36250,36250,36250,36250,0
20230714,173100,5599044700,36250,36250,36250,36250,0
20230714,173000,5599044700,36250,36250,36250,36250,0
20230714,172900,5599044700,36250,36250,36250,36250,0
20230714,172800,5599044700,36250,36250,36250,36250,0
20230714,172700,5599044700,36250,36250,36250,36250,0
20230714,172600,5599044700,36250,36250,36250,36250,0
20230714,172500,5599044700,36250,36250,36250,36250,0
20230714,172400,5599044700,36250,36250,36250,36250,0
20230714,172300,5599044700,36250,36250,36250,36250,0
20230714,172200,5599044700,36250,36250,36250,36250,0
20230714,172100,5599044700,36250,36250,36250,36250,0
20230714,172000,5599044700,36250,36250,36250,36250,0
20230714,171900,5599044700,36250,36250,36250,36250,0
20230714,171800,5599044700,36250,36250,36250,36250,0
20230714,171700,5599044700,36250,36250,36250,36250,0
20230714,171600,5599044700,36250,36250,36250,36250,17193
20230714,171500,5599044700,36250,36250,36250,36250,0
20230714,171400,5599044700,36250,36250,36250,36250,0
20230714,171300,5599044700,36250,36250,36250,36250,0
20230714,171200,5599044700,36250,36250,36250,36250,0
20230714,171100,5599044700,36250,36250,36250,36250,0
20230714,171000,5599044700,36250,36250,36250,36250,0
20230714,170900,5599044700,36250,36250,36250,36250,0
20230714,170800,5599044700,36250,36250,36250,36250,0
20230714,170700,5599044700,36250,36250,36250,36250,0
20230714,170600,5599044700,36250,36250,36250,36250,0
20230714,170500,5599044700,36250,36250,36250,36250,0
20230714,170400,5599044700,36250,36250,36250,36250,0
20230714,170300,5599044700,36250,36250,36250,36250,0
20230714,170200,5599044700,36250,36250,36250,36250,0
20230714,170100,5599044700,36250,36250,36250,36250,0
20230714,170000,5599044700,36250,36250,36250,36250,0
20230714,165900,5599044700,36250,36250,36250,36250,0
20230714,165800,5599044700,36250,36250,36250,36250,0
20230714,165700,5599044700,36250,36250,36250,36250,0
20230714,165600,5599044700,36250,36250,36250,36250,0
20230714,165500,5599044700,36250,36250,36250,36250,0
20230714,165400,5599044700,36250,36250,36250,36250,0
20230714,165300,5599044700,36250,36250,36250,36250,0
20230714,165200,5599044700,36250,36250,36250,36250,0
20230714,165100,5599044700,36250,36250,36250,36250,0
20230714,165000,5599044700,36250,36250,36250,36250,0
20230714,164900,5599044700,36250,36250,36250,36250,0
20230714,164800,5599044700,36250,36250,36250,36250,0
20230714,164700,5599044700,36250,36250,36250,36250,0
20230714,164600,5599044700,36250,36250,36250,36250,17193
20230714,164500,5599044700,36250,36250,36250,36250,0
20230714,164400,5599044700,36250,36250,36250,36250,0
20230714,164300,5599044700,36250,36250,36250,36250,0
20230714,164200,5599044700,36250,36250,36250,36250,0
20230714,164100,5599044700,36250,36250,36250,36250,0
20230714,164000,5599044700,36250,36250,36250,36250,0
20230714,163900,5599044700,36250,36250,36250,36250,0
20230714,163800,5599044700,36250,36250,36250,36250,0
20230714,163700,5599044700,36250,36250,36250,36250,0
20230714,163600,5599044700,36250,36250,36250,36250,0
20230714,163500,5599044700,36250,36250,36250,36250,0
20230714,163400,5599044700,36250,36250,36250,36250,0
20230714,163300,5599044700,36250,36250,36250,36250,0
20230714,163200,5599044700,36250,36250,36250,36250,0
20230714,163100,5599044700,36250,36250,36250,36250,0
20230714,163000,5599044700,36250,36250,36250,36250,0
20230714,162900,5599044700,36250,36250,36250,36250,0
20230714,162800,5599044700,36250,36250,36250,36250,0
20230714,162700,5599044700,36250,36250,36250,36250,0
20230714,162600,5599044700,36250,36250,36250,36250,0
20230714,162500,5599044700,36250,36250,36250,36250,0
20230714,162400,5599044700,36250,36250,36250,36250,0
20230714,162300,5599044700,36250,36250,36250,36250,0
20230714,162200,5599044700,36250,36250,36250,36250,0
20230714,162100,5599044700,36250,36250,36250,36250,0
20230714,162000,5599044700,36250,36250,36250,36250,0
20230714,161900,5599044700,36250,36250,36250,36250,0
20230714,161800,5599044700,36250,36250,36250,36250,0
20230714,161700,5599044700,36250,36250,36250,36250,0
20230714,161600,5599044700,36250,36250,36250,36250,17193
20230714,161500,5599044700,36250,36250,36250,36250,0
20230714,161400,5599044700,36250,36250,36250,36250,0
20230714,161300,5599044700,36250,36250,36250,36250,0
20230714,161200,5599044700,36250,36250,36250,36250,0
20230714,161100,5599044700,36250,36250,36250,36250,0
20230714,161000,5599044700,36250,36250,36250,36250,0
20230714,160900,5599044700,36250,36250,36250,36250,0
20230714,160800,5599044700,36250,36250,36250,36250,0
20230714,160700,5599044700,36250,36250,36250,36250,0
20230714,160600,5599044700,36250,36250,36250,36250,0
20230714,160500,5599044700,36250,36250,36250,36250,0
20230714,160400,5599044700,36250,36250,36250,36250,0
20230714,160300,5599044700,36250,36250,36250,36250,0
20230714,160200,5599044700,36250,36250,36250,36250,0
20230714,160100,5599044700,36250,36250,36250,36250,0
20230714,160000,5599044700,36250,36250,36250,36250,0
20230714,155900,5599044700,36250,36250,36250,36250,0
20230714,155800,5599044700,36250,36250,36250,36250,0
20230714,155700,5599044700,36250,36250,36250,36250,0
20230714,155600,5599044700,36250,36250,36250,36250,0
20230714,155500,5599044700,36250,36250,36250,36250,0
20230714,155400,5599044700,36250,36250,36250,36250,0
20230714,155300,5599044700,36250,36250,36250,36250,0
20230714,155200,5599044700,36250,36250,36250,36250,0
20230714,155100,5599044700,36250,36250,36250,36250,0
20230714,155000,5599044700,36250,36250,36250,36250,0
20230714,154900,5599044700,36250,36250,36250,36250,0
20230714,154800,5599044700,36250,36250,36250,36250,0
20230714,154700,5599044700,36250,36250,36250,36250,0
20230714,154600,5599044700,36250,36250,36250,36250,17193
20230714,154500,5599044700,36250,36250,36250,36250,0
20230714,154400,5599044700,36250,36250,36250,36250,0
20230714,154300,5599044700,36250,36250,36250,36250,0
20230714,154200,5599044700,36250,36250,36250,36250,0
20230714,154100,5599044700,36250,36250,36250,36250,0
20230714,154000,5599044700,36250,36250,36250,36250,0
20230714,153900,5599044700,36250,36250,36250,36250,0
20230714,153800,5599044700,36250,36250,36250,36250,0
20230714,153700,5599044700,36250,36250,36250,36250,0
20230714,153600,5599044700,36250,36250,36250,36250,0
20230714,153500,5599044700,36250,36250,36250,36250,0
20230714,153400,5599044700,36250,36250,36250,36250,0
20230714,153300,5599044700,36250,36250,36250,36250,0
20230714,153200,5599044700,36250,36250,36250,36250,0
20230714,153100,5599044700,36250,36250,36250,36250,0
20230714,153000,5599044700,36250,36250,36250,36250,17193
20230714,152900,4975798450,36300,36300,36300,36300,0
20230714,152800,4975798450,36300,36300,36300,36300,0
20230714,152700,4975798450,36300,36300,36300,36300,0
20230714,152600,4975798450,36300,36300,36300,36300,0
20230714,152500,4975798450,36300,36300,36300,36300,0
20230714,152400,4975798450,36300,36300,36300,36300,0
20230714,152300,4975798450,36300,36300,36300,36300,0
20230714,152200,4975798450,36300,36300,36300,36300,0
20230714,152100,4975798450,36300,36300,36300,36300,0
20230714,152000,4975798450,36300,36300,36300,36300,0
20230714,151900,4975798450,36300,36300,36300,36250,5323
20230714,151800,4782716250,36300,36250,36300,36250,707
20230714,151700,4757079250,36300,36250,36300,36250,412
20230714,151600,4742136150,36300,36250,36300,36250,505
20230714,151500,4723826250,36300,36250,36300,36250,168
20230714,151400,4717736200,36300,36250,36300,36250,842
20230714,151300,4687189650,36250,36300,36300,36250,161
20230714,151200,4681353350,36250,36250,36250,36250,744
20230714,151100,4654383350,36250,36250,36250,36250,11
20230714,151000,4653984600,36250,36250,36250,36250,361
20230714,150900,4640898350,36300,36350,36350,36300,3254
20230714,150800,4522776050,36350,36300,36350,36300,907
20230714,150700,4489847400,36350,36350,36350,36300,128
20230714,150600,4485195100,36350,36350,36350,36350,92
20230714,150500,4481850900,36350,36300,36350,36300,188
20230714,150400,4475024050,36300,36350,36350,36300,58
20230714,150300,4472916200,36350,36300,36350,36300,155
20230714,150200,4467287350,36300,36300,36350,36300,256
20230714,150100,4457992250,36350,36350,36350,36350,51
20230714,150000,4456138400,36350,36300,36350,36300,260
20230714,145900,4446697200,36350,36300,36350,36300,312
20230714,145800,4435368950,36350,36350,36350,36300,267
20230714,145700,4425672050,36300,36350,36350,36300,323
20230714,145600,4413944900,36350,36300,36350,36300,66
20230714,145500,4411546300,36350,36350,36350,36350,81
20230714,145400,4408601950,36350,36300,36350,36300,277
20230714,145300,4398543700,36300,36300,36350,36300,202
20230714,145200,4391207750,36350,36350,36350,36350,65
20230714,145100,4388845000,36350,36350,36350,36300,197
20230714,145000,4381690750,36350,36300,36350,36300,326
20230714,144900,4369856350,36300,36300,36300,36300,333
20230714,144800,4357768450,36300,36300,36300,36300,1
20230714,144700,4357732150,36350,36300,36350,36300,10
20230714,144600,4357369100,36350,36350,36350,36350,0
20230714,144500,4357369100,36350,36350,36350,36350,2
20230714,144400,4357296400,36300,36300,36300,36300,338
20230714,144300,4345027000,36300,36350,36350,36300,779
20230714,144200,4316749200,36300,36300,36300,36300,5626
20230714,144100,4112525400,36250,36250,36250,36250,203
20230714,144000,4105166650,36250,36300,36300,36250,145
20230714,143900,4099910350,36250,36250,36300,36250,430
20230714,143800,4084319550,36300,36250,36300,36250,139
20230714,143700,4079280450,36250,36250,36300,36250,276
20230714,143600,4069271800,36250,36250,36300,36250,1813
20230714,143500,4003550450,36250,36250,36300,36250,1476
20230714,143400,3950042200,36250,36300,36300,36250,997
20230714,143300,3913900600,36250,36250,36250,36250,532
20230714,143200,3894615600,36300,36300,36300,36250,83
20230714,143100,3891603150,36250,36250,36250,36250,254
20230714,143000,3882395650,36250,36250,36300,36250,763
20230714,142900,3854726700,36250,36250,36300,36250,307
20230714,142800,3843594250,36300,36250,36300,36250,893
20230714,142700,3811219200,36250,36250,36250,36250,1852
20230714,142600,3744084200,36250,36250,36250,36250,294
20230714,142500,3733426700,36250,36250,36300,36250,25
20230714,142400,3732520350,36250,36300,36300,36250,4600
20230714,142300,3565552100,36300,36300,36300,36300,52
20230714,142200,3563664500,36300,36350,36350,36300,171
20230714,142100,3557456850,36350,36300,36350,36300,2671
20230714,142000,3460499500,36300,36300,36350,36300,982
20230714,141900,3424850200,36300,36350,36350,36300,628
20230714,141800,3402051450,36300,36300,36350,36300,487
20230714,141700,3384370950,36300,36350,36350,36300,71
20230714,141600,3381791250,36300,36350,36350,36300,647
20230714,141500,3358302600,36300,36300,36350,36300,359
20230714,141400,3345268250,36350,36350,36350,36300,47
20230714,141300,3343560300,36300,36350,36350,36300,322
20230714,141200,3331869600,36300,36300,36350,36300,841
20230714,141100,3301340000,36350,36300,36350,36300,228
20230714,141000,3293060750,36350,36350,36350,36300,50
20230714,140900,3291243300,36300,36350,36350,36300,192
20230714,140800,3284269300,36350,36300,36350,36300,84
20230714,140700,3281216950,36350,36300,36350,36300,123
20230714,140600,3276748550,36300,36300,36300,36300,92
20230714,140500,3273408950,36300,36300,36300,36300,15
20230714,140400,3272864450,36300,36300,36300,36300,73
20230714,140300,3270214550,36300,36300,36350,36300,85
20230714,140200,3267127950,36300,36300,36300,36300,36
20230714,140100,3265821150,36300,36300,36300,36300,27
20230714,140000,3264841050,36300,36300,36350,36300,84
20230714,135900,3261791700,36350,36300,36350,36300,14
20230714,135800,3261283450,36300,36300,36300,36300,39
20230714,135700,3259867750,36300,36300,36300,36300,75
20230714,135600,3257145250,36300,36300,36350,36300,86
20230714,135500,3254023250,36300,36300,36350,36300,100
20230714,135400,3250390250,36300,36350,36350,36300,147
20230714,135300,3245050500,36300,36300,36300,36300,135
20230714,135200,3240150000,36350,36350,36350,36300,2090
20230714,135100,3164180100,36350,36300,36350,36300,241
20230714,135000,3155429000,36300,36350,36350,36300,181
20230714,134900,3148856750,36300,36300,36350,36300,176
20230714,134800,3142467600,36350,36300,36350,36300,128
20230714,134700,3137818800,36300,36300,36350,36300,95
20230714,134600,3134367200,36300,36300,36300,36300,250
20230714,134500,3125292200,36300,36350,36350,36300,381
20230714,134400,3111458750,36350,36300,36350,36300,84
20230714,134300,3108406450,36300,36350,36350,36300,91
20230714,134200,3105099900,36350,36300,36350,36300,160
20230714,134100,3099288150,36300,36300,36350,36300,43
20230714,134000,3097726800,36300,36300,36350,36300,212
20230714,133900,3090027500,36300,36300,36350,36300,167
20230714,133800,3083962150,36300,36300,36350,36300,53
20230714,133700,3082037900,36300,36300,36350,36300,25
20230714,133600,3081130350,36300,36300,36300,36300,82
20230714,133500,3078153750,36300,36350,36350,36300,429
20230714,133400,3062577300,36300,36300,36350,36300,1936
20230714,133300,2992297150,36350,36350,36350,36300,624
20230714,133200,2969635650,36300,36300,36350,36300,139
20230714,133100,2964584900,36300,36350,36350,36300,149
20230714,133000,2959170600,36350,36350,36350,36300,99
20230714,132900,2955574800,36300,36350,36350,36300,97
20230714,132800,2952051200,36300,36300,36300,36300,15
20230714,132700,2951506700,36300,36300,36300,36300,79
20230714,132600,2948639000,36300,36300,36350,36300,214
20230714,132500,2940867800,36300,36300,36350,36300,495
20230714,132400,2922898950,36350,36300,36350,36300,208
20230714,132300,2915342200,36350,36300,36350,36300,608
20230714,132200,2893242550,36350,36300,36350,36300,118
20230714,132100,2888954450,36300,36350,36350,36300,645
20230714,132000,2865537400,36350,36300,36350,36300,72
20230714,131900,2862921650,36300,36300,36350,36300,47
20230714,131800,2861213900,36300,36300,36300,36300,88
20230714,131700,2858019500,36300,36300,36300,36300,19
20230714,131600,2857329800,36350,36300,36350,36300,60
20230714,131500,2855150100,36300,36300,36350,36300,86
20230714,131400,2852028100,36350,36250,36350,36250,892
20230714,131300,2819648700,36300,36300,36300,36250,93
20230714,131200,2816273700,36250,36300,36300,36250,88
20230714,131100,2813083600,36250,36300,36300,36250,45
20230714,131000,2811450850,36250,36250,36250,36250,31
20230714,130900,2810327100,36300,36300,36300,36250,13704
20230714,130800,2312875550,36250,36250,36300,36250,40
20230714,130700,2311425500,36250,36250,36250,36250,21
20230714,130600,2310664250,36250,36250,36250,36250,81
20230714,130500,2307728000,36250,36250,36300,36250,30
20230714,130400,2306640450,36300,36250,36300,36250,336
20230714,130300,2294460350,36250,36250,36300,36250,212
20230714,130200,2286768700,36300,36250,36300,36250,209
20230714,130100,2279192300,36300,36300,36300,36250,66
20230714,130000,2276799300,36250,36250,36300,36250,112
20230714,125900,2272739250,36250,36250,36250,36250,173
20230714,125800,2266468000,36250,36250,36300,36250,3348
20230714,125700,2145102900,36250,36250,36300,36250,338
20230714,125600,2132850250,36250,36250,36250,36250,563
20230714,125500,2112441500,36250,36250,36250,36250,59
20230714,125400,2110302750,36250,36250,36250,36250,61
20230714,125300,2108091500,36300,36250,36300,36250,64
20230714,125200,2105771400,36250,36250,36300,36250,6077
20230714,125100,1885180150,36250,36250,36250,36250,77
20230714,125000,1882388900,36300,36250,36300,36250,181
20230714,124900,1875819650,36300,36250,36300,36250,122
20230714,124800,1871397100,36250,36300,36300,36250,30
20230714,124700,1870309550,36250,36250,36250,36250,17
20230714,124600,1869693300,36250,36250,36300,36250,93
20230714,124500,1866321950,36250,36250,36250,36250,36
20230714,124400,1865016950,36250,36250,36250,36250,25
20230714,124300,1864110700,36250,36250,36250,36250,257
20230714,124200,1854794450,36250,36300,36300,36250,16
20230714,124100,1854213900,36250,36250,36250,36250,709
20230714,124000,1828512650,36250,36250,36250,36250,66
20230714,123900,1826120150,36250,36250,36300,36250,18
20230714,123800,1825467600,36300,36250,36300,36250,343
20230714,123700,1813018750,36250,36250,36250,36250,76
20230714,123600,1810263750,36250,36250,36250,36250,10
20230714,123500,1809901250,36250,36250,36300,36250,49
20230714,123400,1808124950,36250,36250,36250,36250,72
20230714,123300,1805514950,36250,36250,36250,36250,14
20230714,123200,1805007450,36250,36250,36300,36250,47
20230714,123100,1803303650,36250,36250,36300,36250,74
20230714,123000,1800621050,36300,36250,36300,36250,74
20230714,122900,1797938500,36250,36250,36250,36250,38
20230714,122800,1796561000,36250,36250,36250,36250,76
20230714,122700,1793806000,36300,36250,36300,36250,5
20230714,122600,1793624700,36250,36250,36250,36250,62
20230714,122500,1791377200,36250,36250,36250,36250,53
20230714,122400,1789455950,36250,36250,36300,36250,32
20230714,122300,1788295850,36250,36250,36250,36250,48
20230714,122200,1786555850,36250,36250,36250,36250,74
20230714,122100,1783873350,36300,36250,36300,36250,40
20230714,122000,1782423300,36300,36250,36300,36250,24
20230714,121900,1781553250,36250,36250,36250,36250,72
20230714,121800,1778943250,36250,36250,36250,36250,50
20230714,121700,1777130750,36250,36250,36250,36250,147
20230714,121600,1771802000,36300,36250,36300,36250,110
20230714,121500,1767814400,36250,36250,36250,36250,46
20230714,121400,1766146900,36250,36250,36250,36250,24
20230714,121300,1765276900,36250,36250,36300,36250,222
20230714,121200,1757229350,36300,36250,36300,36250,35
20230714,121100,1755960550,36250,36250,36250,36250,137
20230714,121000,1750994300,36250,36250,36250,36250,74
20230714,120900,1748311800,36250,36300,36300,36250,523
20230714,120800,1729327950,36250,36250,36250,36250,43
20230714,120700,1727769200,36250,36250,36250,36250,54
20230714,120600,1725811700,36250,36250,36250,36250,72
20230714,120500,1723201700,36300,36250,36300,36250,123
20230714,120400,1718742900,36250,36300,36300,36250,233
20230714,120300,1710296600,36250,36250,36250,36250,39
20230714,120200,1708882850,36250,36250,36300,36250,34
20230714,120100,1707650250,36250,36250,36250,36250,82
20230714,120000,1704677750,36250,36250,36250,36250,352
20230714,115900,1691917750,36250,36250,36250,36250,15
20230714,115800,1691374000,36250,36300,36300,36250,106
20230714,115700,1687530600,36250,36250,36300,36250,368
20230714,115600,1674180000,36300,36250,36300,36250,48
20230714,115500,1672438150,36250,36250,36300,36250,116
20230714,115400,1668231700,36300,36250,36300,36250,148
20230714,115300,1662865800,36250,36250,36250,36250,18
20230714,115200,1662213300,36250,36300,36300,36250,99
20230714,115100,1658623550,36250,36250,36300,36250,48
20230714,115000,1656883400,36300,36250,36300,36250,34
20230714,114900,1655650500,36250,36250,36300,36250,106
20230714,114800,1651807400,36250,36250,36250,36250,25
20230714,114700,1650901150,36250,36250,36300,36250,27
20230714,114600,1649922300,36300,36250,36300,36250,103
20230714,114500,1646187900,36250,36250,36300,36250,18
20230714,114400,1645535350,36300,36250,36300,36250,35
20230714,114300,1644266200,36250,36250,36300,36250,93
20230714,114200,1640894500,36250,36250,36250,36250,29
20230714,114100,1639843250,36250,36250,36300,36250,24
20230714,114000,1638972750,36250,36300,36300,36250,126
20230714,113900,1634404700,36250,36250,36250,36250,12
20230714,113800,1633969700,36250,36250,36300,36250,48
20230714,113700,1632229250,36250,36250,36300,36250,302
20230714,113600,1621280450,36250,36300,36300,36250,52
20230714,113500,1619394000,36250,36250,36300,36250,228
20230714,113400,1611120050,36250,36250,36300,36250,73
20230714,113300,1608473250,36250,36250,36250,36250,36
20230714,113200,1607168250,36300,36250,36300,36250,22
20230714,113100,1606370650,36300,36250,36300,36250,101
20230714,113000,1602708600,36300,36250,36300,36250,15
20230714,112900,1602164800,36250,36250,36300,36250,45
20230714,112800,1600533450,36300,36250,36300,36250,81
20230714,112700,1597596200,36250,36250,36250,36250,27
20230714,112600,1596617450,36250,36250,36250,36250,39
20230714,112500,1595203700,36250,36300,36300,36250,90
20230714,112400,1591939950,36300,36250,36300,36250,111
20230714,112300,1587915900,36250,36250,36250,36250,36
20230714,112200,1586610900,36250,36250,36300,36250,89
20230714,112100,1583383200,36250,36250,36300,36250,34
20230714,112000,1582150600,36250,36250,36300,36250,178
20230714,111900,1575697550,36250,36250,36250,36250,34
20230714,111800,1574465050,36300,36250,36300,36250,402
20230714,111700,1559889900,36250,36250,36250,36250,50
20230714,111600,1558077400,36250,36250,36250,36250,43
20230714,111500,1556518650,36250,36250,36300,36250,100
20230714,111400,1552890100,36250,36250,36300,36250,162
20230714,111300,1547012500,36250,36250,36250,36250,46
20230714,111200,1545345000,36250,36250,36250,36250,35
20230714,111100,1544076250,36250,36250,36300,36250,53
20230714,111000,1542154950,36250,36250,36300,36250,90
20230714,110900,1538892400,36250,36250,36250,36250,63
20230714,110800,1536608650,36250,36250,36250,36250,128
20230714,110700,1531968650,36250,36300,36300,36250,157
20230714,110600,1526272550,36250,36250,36250,36250,36
20230714,110500,1524967550,36250,36250,36250,36250,326
20230714,110400,1513150050,36250,36250,36250,36250,218
20230714,110300,1505247550,36250,36250,36300,36250,127
20230714,110200,1500643750,36300,36250,36300,36250,52
20230714,110100,1498758700,36250,36250,36250,36250,25
20230714,110000,1497852450,36250,36250,36250,36250,57
20230714,105900,1495786200,36250,36250,36300,36250,54
20230714,105800,1493828450,36250,36250,36250,36250,7240
20230714,105700,1231378450,36300,36250,36300,36250,33
20230714,105600,1230181800,36250,36300,36300,36250,75
20230714,105500,1227463000,36250,36250,36250,36250,80
20230714,105400,1224563000,36250,36300,36300,36250,53
20230714,105300,1222641450,36250,36250,36300,36250,85
20230714,105200,1219560150,36250,36250,36300,36250,48
20230714,105100,1217819850,36250,36250,36250,36250,323
20230714,105000,1206111100,36250,36250,36300,36250,96
20230714,104900,1202630950,36300,36250,36300,36250,74
20230714,104800,1199947700,36250,36300,36300,36250,5
20230714,104700,1199766400,36250,36250,36250,36250,68
20230714,104600,1197301400,36250,36250,36300,36250,57
20230714,104500,1195234900,36250,36300,36300,36250,27
20230714,104400,1194255600,36300,36250,36300,36250,77
20230714,104300,1191464300,36250,36250,36250,36250,57
20230714,104200,1189398050,36250,36250,36300,36250,39
20230714,104100,1187984250,36250,36250,36300,36250,213
20230714,104000,1180262700,36250,36250,36250,36250,44
20230714,103900,1178667700,36250,36250,36300,36250,261
20230714,103800,1169205850,36250,36250,36250,36250,143
20230714,103700,1164022100,36250,36250,36300,36250,109
20230714,103600,1160070550,36250,36250,36300,36250,424
20230714,103500,1144700200,36300,36250,36300,36250,80
20230714,103400,1141800150,36250,36300,36300,36250,46
20230714,103300,1140132200,36250,36250,36250,36250,6
20230714,103200,1139914700,36250,36250,36300,36250,54
20230714,103100,1137957000,36250,36250,36250,36250,14
20230714,103000,1137449500,36250,36300,36300,36250,29
20230714,102900,1136398150,36300,36250,36300,36250,49
20230714,102800,1134621600,36250,36250,36250,36250,22
20230714,102700,1133824100,36300,36300,36300,36250,8
20230714,102600,1133533950,36250,36250,36300,36250,96
20230714,102500,1130053750,36250,36250,36250,36250,20
20230714,102400,1129328750,36250,36300,36300,36250,13
20230714,102300,1128857100,36250,36250,36250,36250,57
20230714,102200,1126790850,36300,36300,36300,36250,93
20230714,102100,1123419250,36250,36250,36250,36250,27
20230714,102000,1122440500,36250,36300,36300,36250,36
20230714,101900,1121135450,36300,36250,36300,36250,34
20230714,101800,1119902750,36250,36250,36250,36250,53
20230714,101700,1117981500,36250,36300,36300,36250,61
20230714,101600,1115769600,36300,36250,36300,36250,22
20230714,101500,1114971600,36250,36250,36300,36250,76
20230714,101400,1112216450,36300,36250,36300,36250,391
20230714,101300,1098041750,36300,36300,36300,36250,11
20230714,101200,1097642700,36300,36250,36300,36250,49
20230714,101100,1095866350,36250,36250,36300,36250,345
20230714,101000,1083359800,36250,36250,36250,36250,19
20230714,100900,1082671050,36300,36250,36300,36250,49
20230714,100800,1080894450,36250,36300,36300,36250,651
20230714,100700,1057263750,36300,36300,36300,36250,30
20230714,100600,1056175450,36250,36250,36250,36250,205
20230714,100500,1048744200,36250,36250,36300,36250,27
20230714,100400,1047765000,36250,36300,36300,36250,68
20230714,100300,1045299950,36250,36250,36250,36250,51
20230714,100200,1043451200,36250,36250,36250,36250,19
20230714,100100,1042762450,36250,36300,36300,36250,266
20230714,100000,1033119900,36300,36250,36300,36250,148
20230714,095900,1027749650,36250,36250,36250,36250,18
20230714,095800,1027097150,36300,36250,36300,36250,9
20230714,095700,1026770850,36250,36300,36300,36250,150
20230714,095600,1021333250,36250,36250,36250,36250,4
20230714,095500,1021188250,36250,36300,36300,36250,136
20230714,095400,1016257650,36250,36250,36300,36250,215
20230714,095300,1008463700,36250,36250,36300,36250,28
20230714,095200,1007448650,36250,36250,36250,36250,75
20230714,095100,1004729900,36250,36300,36300,36250,3728
20230714,095000,869404100,36300,36300,36350,36300,3065
20230714,094900,757995000,36350,36300,36350,36300,37
20230714,094800,756651800,36300,36300,36300,36300,121
20230714,094700,752259500,36300,36300,36300,36300,5
20230714,094600,752078000,36300,36400,36400,36300,6160
20230714,094500,528162150,36350,36400,36400,36350,18
20230714,094400,527507550,36400,36400,36400,36400,1033
20230714,094300,489906350,36400,36400,36400,36400,10
20230714,094200,489542350,36400,36400,36400,36400,5
20230714,094100,489360350,36400,36400,36400,36400,6
20230714,094000,489141950,36400,36400,36400,36400,1
20230714,093900,489105550,36400,36400,36400,36400,0
20230714,093800,489105550,36400,36350,36400,36350,77
20230714,093700,486306550,36350,36350,36350,36350,1
20230714,093600,486270200,36400,36400,36400,36400,60
20230714,093500,484086200,36400,36400,36400,36400,2
20230714,093400,484013400,36400,36400,36400,36400,1
20230714,093300,483977000,36400,36400,36400,36400,2
20230714,093200,483904200,36400,36400,36400,36400,3
20230714,093100,483795000,36400,36350,36400,36350,4
20230714,093000,483649550,36350,36350,36350,36350,10
20230714,092900,483286050,36350,36350,36350,36350,5
20230714,092800,483104300,36400,36400,36400,36400,0
20230714,092700,483104300,36400,36250,36400,36250,2128
20230714,092600,405855600,36250,36250,36250,36250,27
20230714,092500,404876850,36250,36250,36250,36250,658
20230714,092400,381024350,36300,36300,36300,36300,27
20230714,092300,380044250,36300,36250,36300,36250,365
20230714,092200,366812750,36250,36250,36250,36250,25
20230714,092100,365906500,36250,36300,36300,36250,8
20230714,092000,365616400,36300,36300,36300,36300,3
20230714,091900,365507500,36300,36300,36300,36300,10
20230714,091800,365144500,36250,36250,36250,36250,2
20230714,091700,365072000,36300,36300,36300,36300,0
20230714,091600,365072000,36300,36250,36300,36250,57
20230714,091500,363005650,36250,36250,36250,36250,100
20230714,091400,359380650,36250,36250,36250,36250,20
20230714,091300,358655650,36300,36300,36300,36300,2
20230714,091200,358583050,36250,36300,36300,36250,69
20230714,091100,356080750,36250,36250,36300,36250,627
20230714,091000,333348150,36250,36300,36300,36250,75
20230714,090900,330628150,36250,36250,36250,36250,4
20230714,090800,330483150,36300,36300,36300,36300,7
20230714,090700,330229050,36300,36300,36300,36250,124
20230714,090600,325732550,36300,36250,36300,36250,100
20230714,090500,322106800,36250,36250,36300,36250,863
20230714,090400,290822300,36200,36200,36250,36200,707
20230714,090300,265223900,36250,36250,36250,36250,2858
20230714,090200,161621400,36250,36250,36250,36250,162
20230714,090100,155748900,36250,36350,36350,36250,2576
20230714,090000,62363600,36400,36300,36400,36300,1718