KissMeData/094480/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195300,4584495560,5900,5900,5900,5900,7489
20230714,195200,4584495560,5900,5900,5900,5900,0
20230714,195100,4584495560,5900,5900,5900,5900,0
20230714,195000,4584495560,5900,5900,5900,5900,0
20230714,194900,4584495560,5900,5900,5900,5900,0
20230714,194800,4584495560,5900,5900,5900,5900,0
20230714,194700,4584495560,5900,5900,5900,5900,0
20230714,194600,4584495560,5900,5900,5900,5900,0
20230714,194500,4584495560,5900,5900,5900,5900,0
20230714,194400,4584495560,5900,5900,5900,5900,0
20230714,194300,4584495560,5900,5900,5900,5900,0
20230714,194200,4584495560,5900,5900,5900,5900,0
20230714,194100,4584495560,5900,5900,5900,5900,0
20230714,194000,4584495560,5900,5900,5900,5900,0
20230714,193900,4584495560,5900,5900,5900,5900,0
20230714,193800,4584495560,5900,5900,5900,5900,0
20230714,193700,4584495560,5900,5900,5900,5900,0
20230714,193600,4584495560,5900,5900,5900,5900,0
20230714,193500,4584495560,5900,5900,5900,5900,0
20230714,193400,4584495560,5900,5900,5900,5900,0
20230714,193300,4584495560,5900,5900,5900,5900,0
20230714,193200,4584495560,5900,5900,5900,5900,0
20230714,193100,4584495560,5900,5900,5900,5900,0
20230714,193000,4584495560,5900,5900,5900,5900,0
20230714,192900,4584495560,5900,5900,5900,5900,0
20230714,192800,4584495560,5900,5900,5900,5900,0
20230714,192700,4584495560,5900,5900,5900,5900,0
20230714,192600,4584495560,5900,5900,5900,5900,0
20230714,192500,4584495560,5900,5900,5900,5900,0
20230714,192400,4584495560,5900,5900,5900,5900,0
20230714,192300,4584495560,5900,5900,5900,5900,7489
20230714,192200,4584495560,5900,5900,5900,5900,0
20230714,192100,4584495560,5900,5900,5900,5900,0
20230714,192000,4584495560,5900,5900,5900,5900,0
20230714,191900,4584495560,5900,5900,5900,5900,0
20230714,191800,4584495560,5900,5900,5900,5900,0
20230714,191700,4584495560,5900,5900,5900,5900,0
20230714,191600,4584495560,5900,5900,5900,5900,0
20230714,191500,4584495560,5900,5900,5900,5900,0
20230714,191400,4584495560,5900,5900,5900,5900,0
20230714,191300,4584495560,5900,5900,5900,5900,0
20230714,191200,4584495560,5900,5900,5900,5900,0
20230714,191100,4584495560,5900,5900,5900,5900,0
20230714,191000,4584495560,5900,5900,5900,5900,0
20230714,190900,4584495560,5900,5900,5900,5900,0
20230714,190800,4584495560,5900,5900,5900,5900,0
20230714,190700,4584495560,5900,5900,5900,5900,0
20230714,190600,4584495560,5900,5900,5900,5900,0
20230714,190500,4584495560,5900,5900,5900,5900,0
20230714,190400,4584495560,5900,5900,5900,5900,0
20230714,190300,4584495560,5900,5900,5900,5900,0
20230714,190200,4584495560,5900,5900,5900,5900,0
20230714,190100,4584495560,5900,5900,5900,5900,0
20230714,190000,4584495560,5900,5900,5900,5900,0
20230714,185900,4584495560,5900,5900,5900,5900,0
20230714,185800,4584495560,5900,5900,5900,5900,0
20230714,185700,4584495560,5900,5900,5900,5900,0
20230714,185600,4584495560,5900,5900,5900,5900,0
20230714,185500,4584495560,5900,5900,5900,5900,0
20230714,185400,4584495560,5900,5900,5900,5900,0
20230714,185300,4584495560,5900,5900,5900,5900,7489
20230714,185200,4584495560,5900,5900,5900,5900,0
20230714,185100,4584495560,5900,5900,5900,5900,0
20230714,185000,4584495560,5900,5900,5900,5900,0
20230714,184900,4584495560,5900,5900,5900,5900,0
20230714,184800,4584495560,5900,5900,5900,5900,0
20230714,184700,4584495560,5900,5900,5900,5900,0
20230714,184600,4584495560,5900,5900,5900,5900,0
20230714,184500,4584495560,5900,5900,5900,5900,0
20230714,184400,4584495560,5900,5900,5900,5900,0
20230714,184300,4584495560,5900,5900,5900,5900,0
20230714,184200,4584495560,5900,5900,5900,5900,0
20230714,184100,4584495560,5900,5900,5900,5900,0
20230714,184000,4584495560,5900,5900,5900,5900,0
20230714,183900,4584495560,5900,5900,5900,5900,0
20230714,183800,4584495560,5900,5900,5900,5900,0
20230714,183700,4584495560,5900,5900,5900,5900,0
20230714,183600,4584495560,5900,5900,5900,5900,0
20230714,183500,4584495560,5900,5900,5900,5900,0
20230714,183400,4584495560,5900,5900,5900,5900,0
20230714,183300,4584495560,5900,5900,5900,5900,0
20230714,183200,4584495560,5900,5900,5900,5900,0
20230714,183100,4584495560,5900,5900,5900,5900,0
20230714,183000,4584495560,5900,5900,5900,5900,0
20230714,182900,4584495560,5900,5900,5900,5900,0
20230714,182800,4584495560,5900,5900,5900,5900,0
20230714,182700,4584495560,5900,5900,5900,5900,0
20230714,182600,4584495560,5900,5900,5900,5900,0
20230714,182500,4584495560,5900,5900,5900,5900,0
20230714,182400,4584495560,5900,5900,5900,5900,0
20230714,182300,4584495560,5900,5900,5900,5900,7489
20230714,182200,4584495560,5900,5900,5900,5900,0
20230714,182100,4584495560,5900,5900,5900,5900,0
20230714,182000,4584495560,5900,5900,5900,5900,0
20230714,181900,4584495560,5900,5900,5900,5900,0
20230714,181800,4584495560,5900,5900,5900,5900,0
20230714,181700,4584495560,5900,5900,5900,5900,0
20230714,181600,4584495560,5900,5900,5900,5900,0
20230714,181500,4584495560,5900,5900,5900,5900,0
20230714,181400,4584495560,5900,5900,5900,5900,0
20230714,181300,4584495560,5900,5900,5900,5900,0
20230714,181200,4584495560,5900,5900,5900,5900,0
20230714,181100,4584495560,5900,5900,5900,5900,0
20230714,181000,4584495560,5900,5900,5900,5900,0
20230714,180900,4584495560,5900,5900,5900,5900,0
20230714,180800,4584495560,5900,5900,5900,5900,0
20230714,180700,4584495560,5900,5900,5900,5900,0
20230714,180600,4584495560,5900,5900,5900,5900,0
20230714,180500,4584495560,5900,5900,5900,5900,0
20230714,180400,4584495560,5900,5900,5900,5900,0
20230714,180300,4584495560,5900,5900,5900,5900,0
20230714,180200,4584495560,5900,5900,5900,5900,0
20230714,180100,4584495560,5900,5900,5900,5900,0
20230714,180000,4584495560,5900,5900,5900,5900,0
20230714,175900,4584495560,5900,5900,5900,5900,0
20230714,175800,4584495560,5900,5900,5900,5900,0
20230714,175700,4584495560,5900,5900,5900,5900,0
20230714,175600,4584495560,5900,5900,5900,5900,0
20230714,175500,4584495560,5900,5900,5900,5900,0
20230714,175400,4584495560,5900,5900,5900,5900,0
20230714,175300,4584495560,5900,5900,5900,5900,7489
20230714,175200,4584495560,5900,5900,5900,5900,0
20230714,175100,4584495560,5900,5900,5900,5900,0
20230714,175000,4584495560,5900,5900,5900,5900,0
20230714,174900,4584495560,5900,5900,5900,5900,0
20230714,174800,4584495560,5900,5900,5900,5900,0
20230714,174700,4584495560,5900,5900,5900,5900,0
20230714,174600,4584495560,5900,5900,5900,5900,0
20230714,174500,4584495560,5900,5900,5900,5900,0
20230714,174400,4584495560,5900,5900,5900,5900,0
20230714,174300,4584495560,5900,5900,5900,5900,0
20230714,174200,4584495560,5900,5900,5900,5900,0
20230714,174100,4584495560,5900,5900,5900,5900,0
20230714,174000,4584495560,5900,5900,5900,5900,0
20230714,173900,4584495560,5900,5900,5900,5900,0
20230714,173800,4584495560,5900,5900,5900,5900,0
20230714,173700,4584495560,5900,5900,5900,5900,0
20230714,173600,4584495560,5900,5900,5900,5900,0
20230714,173500,4584495560,5900,5900,5900,5900,0
20230714,173400,4584495560,5900,5900,5900,5900,0
20230714,173300,4584495560,5900,5900,5900,5900,0
20230714,173200,4584495560,5900,5900,5900,5900,0
20230714,173100,4584495560,5900,5900,5900,5900,0
20230714,173000,4584495560,5900,5900,5900,5900,0
20230714,172900,4584495560,5900,5900,5900,5900,0
20230714,172800,4584495560,5900,5900,5900,5900,0
20230714,172700,4584495560,5900,5900,5900,5900,0
20230714,172600,4584495560,5900,5900,5900,5900,0
20230714,172500,4584495560,5900,5900,5900,5900,0
20230714,172400,4584495560,5900,5900,5900,5900,0
20230714,172300,4584495560,5900,5900,5900,5900,7489
20230714,172200,4584495560,5900,5900,5900,5900,0
20230714,172100,4584495560,5900,5900,5900,5900,0
20230714,172000,4584495560,5900,5900,5900,5900,0
20230714,171900,4584495560,5900,5900,5900,5900,0
20230714,171800,4584495560,5900,5900,5900,5900,0
20230714,171700,4584495560,5900,5900,5900,5900,0
20230714,171600,4584495560,5900,5900,5900,5900,0
20230714,171500,4584495560,5900,5900,5900,5900,0
20230714,171400,4584495560,5900,5900,5900,5900,0
20230714,171300,4584495560,5900,5900,5900,5900,0
20230714,171200,4584495560,5900,5900,5900,5900,0
20230714,171100,4584495560,5900,5900,5900,5900,0
20230714,171000,4584495560,5900,5900,5900,5900,0
20230714,170900,4584495560,5900,5900,5900,5900,0
20230714,170800,4584495560,5900,5900,5900,5900,0
20230714,170700,4584495560,5900,5900,5900,5900,0
20230714,170600,4584495560,5900,5900,5900,5900,0
20230714,170500,4584495560,5900,5900,5900,5900,0
20230714,170400,4584495560,5900,5900,5900,5900,0
20230714,170300,4584495560,5900,5900,5900,5900,0
20230714,170200,4584495560,5900,5900,5900,5900,0
20230714,170100,4584495560,5900,5900,5900,5900,0
20230714,170000,4584495560,5900,5900,5900,5900,0
20230714,165900,4584495560,5900,5900,5900,5900,0
20230714,165800,4584495560,5900,5900,5900,5900,0
20230714,165700,4584495560,5900,5900,5900,5900,0
20230714,165600,4584495560,5900,5900,5900,5900,0
20230714,165500,4584495560,5900,5900,5900,5900,0
20230714,165400,4584495560,5900,5900,5900,5900,0
20230714,165300,4584495560,5900,5900,5900,5900,7489
20230714,165200,4584495560,5900,5900,5900,5900,0
20230714,165100,4584495560,5900,5900,5900,5900,0
20230714,165000,4584495560,5900,5900,5900,5900,0
20230714,164900,4584495560,5900,5900,5900,5900,0
20230714,164800,4584495560,5900,5900,5900,5900,0
20230714,164700,4584495560,5900,5900,5900,5900,0
20230714,164600,4584495560,5900,5900,5900,5900,0
20230714,164500,4584495560,5900,5900,5900,5900,0
20230714,164400,4584495560,5900,5900,5900,5900,0
20230714,164300,4584495560,5900,5900,5900,5900,0
20230714,164200,4584495560,5900,5900,5900,5900,0
20230714,164100,4584495560,5900,5900,5900,5900,0
20230714,164000,4584495560,5900,5900,5900,5900,0
20230714,163900,4584495560,5900,5900,5900,5900,0
20230714,163800,4584495560,5900,5900,5900,5900,0
20230714,163700,4584495560,5900,5900,5900,5900,0
20230714,163600,4584495560,5900,5900,5900,5900,0
20230714,163500,4584495560,5900,5900,5900,5900,0
20230714,163400,4584495560,5900,5900,5900,5900,0
20230714,163300,4584495560,5900,5900,5900,5900,0
20230714,163200,4584495560,5900,5900,5900,5900,0
20230714,163100,4584495560,5900,5900,5900,5900,0
20230714,163000,4584495560,5900,5900,5900,5900,0
20230714,162900,4584495560,5900,5900,5900,5900,0
20230714,162800,4584495560,5900,5900,5900,5900,0
20230714,162700,4584495560,5900,5900,5900,5900,0
20230714,162600,4584495560,5900,5900,5900,5900,0
20230714,162500,4584495560,5900,5900,5900,5900,0
20230714,162400,4584495560,5900,5900,5900,5900,0
20230714,162300,4584495560,5900,5900,5900,5900,7489
20230714,162200,4584495560,5900,5900,5900,5900,0
20230714,162100,4584495560,5900,5900,5900,5900,0
20230714,162000,4584495560,5900,5900,5900,5900,0
20230714,161900,4584495560,5900,5900,5900,5900,0
20230714,161800,4584495560,5900,5900,5900,5900,0
20230714,161700,4584495560,5900,5900,5900,5900,0
20230714,161600,4584495560,5900,5900,5900,5900,0
20230714,161500,4584495560,5900,5900,5900,5900,0
20230714,161400,4584495560,5900,5900,5900,5900,0
20230714,161300,4584495560,5900,5900,5900,5900,0
20230714,161200,4584495560,5900,5900,5900,5900,0
20230714,161100,4584495560,5900,5900,5900,5900,0
20230714,161000,4584495560,5900,5900,5900,5900,0
20230714,160900,4584495560,5900,5900,5900,5900,0
20230714,160800,4584495560,5900,5900,5900,5900,0
20230714,160700,4584495560,5900,5900,5900,5900,0
20230714,160600,4584495560,5900,5900,5900,5900,0
20230714,160500,4584495560,5900,5900,5900,5900,0
20230714,160400,4584495560,5900,5900,5900,5900,0
20230714,160300,4584495560,5900,5900,5900,5900,0
20230714,160200,4584495560,5900,5900,5900,5900,0
20230714,160100,4584495560,5900,5900,5900,5900,0
20230714,160000,4584495560,5900,5900,5900,5900,0
20230714,155900,4584495560,5900,5900,5900,5900,0
20230714,155800,4584495560,5900,5900,5900,5900,0
20230714,155700,4584495560,5900,5900,5900,5900,0
20230714,155600,4584495560,5900,5900,5900,5900,0
20230714,155500,4584495560,5900,5900,5900,5900,0
20230714,155400,4584495560,5900,5900,5900,5900,0
20230714,155300,4584495560,5900,5900,5900,5900,7489
20230714,155200,4584495560,5900,5900,5900,5900,0
20230714,155100,4584495560,5900,5900,5900,5900,0
20230714,155000,4584495560,5900,5900,5900,5900,0
20230714,154900,4584495560,5900,5900,5900,5900,0
20230714,154800,4584495560,5900,5900,5900,5900,0
20230714,154700,4584495560,5900,5900,5900,5900,0
20230714,154600,4584495560,5900,5900,5900,5900,0
20230714,154500,4584495560,5900,5900,5900,5900,0
20230714,154400,4584495560,5900,5900,5900,5900,0
20230714,154300,4584495560,5900,5900,5900,5900,0
20230714,154200,4584495560,5900,5900,5900,5900,0
20230714,154100,4584495560,5900,5900,5900,5900,0
20230714,154000,4584495560,5900,5900,5900,5900,0
20230714,153900,4584495560,5900,5900,5900,5900,0
20230714,153800,4584495560,5900,5900,5900,5900,0
20230714,153700,4584495560,5900,5900,5900,5900,0
20230714,153600,4584495560,5900,5900,5900,5900,0
20230714,153500,4584495560,5900,5900,5900,5900,0
20230714,153400,4584495560,5900,5900,5900,5900,0
20230714,153300,4584495560,5900,5900,5900,5900,0
20230714,153200,4584495560,5900,5900,5900,5900,0
20230714,153100,4584495560,5900,5900,5900,5900,0
20230714,153000,4584495560,5900,5900,5900,5900,7489
20230714,152900,4540310460,5890,5890,5890,5890,0
20230714,152800,4540310460,5890,5890,5890,5890,0
20230714,152700,4540310460,5890,5890,5890,5890,0
20230714,152600,4540310460,5890,5890,5890,5890,0
20230714,152500,4540310460,5890,5890,5890,5890,0
20230714,152400,4540310460,5890,5890,5890,5890,0
20230714,152300,4540310460,5890,5890,5890,5890,0
20230714,152200,4540310460,5890,5890,5890,5890,0
20230714,152100,4540310460,5890,5890,5890,5890,0
20230714,152000,4540310460,5890,5890,5890,5890,0
20230714,151900,4540310460,5890,5890,5890,5890,838
20230714,151800,4535374640,5890,5880,5890,5880,759
20230714,151700,4530907400,5890,5880,5890,5880,2571
20230714,151600,4515764370,5880,5890,5890,5880,4306
20230714,151500,4490441350,5890,5890,5890,5890,522
20230714,151400,4487366770,5890,5890,5890,5890,1481
20230714,151300,4478643680,5890,5890,5890,5890,2097
20230714,151200,4466292350,5900,5900,5900,5900,3
20230714,151100,4466274650,5890,5890,5890,5890,600
20230714,151000,4462740650,5890,5890,5890,5890,655
20230714,150900,4458882700,5900,5890,5900,5890,1167
20230714,150800,4452008870,5900,5900,5900,5890,353
20230714,150700,4449927680,5900,5900,5900,5900,14
20230714,150600,4449845080,5890,5890,5890,5890,0
20230714,150500,4449845080,5890,5890,5890,5890,880
20230714,150400,4444661880,5880,5910,5910,5880,6352
20230714,150300,4407254700,5910,5890,5910,5890,2010
20230714,150200,4395410200,5890,5900,5900,5890,426
20230714,150100,4392896870,5900,5900,5900,5900,50
20230714,150000,4392601870,5900,5900,5900,5900,57
20230714,145900,4392265570,5900,5900,5900,5900,368
20230714,145800,4390094370,5900,5890,5900,5880,5083
20230714,145700,4360142710,5890,5890,5890,5890,493
20230714,145600,4357238940,5890,5890,5890,5890,531
20230714,145500,4354111350,5900,5900,5900,5900,0
20230714,145400,4354111350,5900,5900,5900,5900,0
20230714,145300,4354111350,5900,5900,5900,5900,436
20230714,145200,4351538950,5900,5890,5900,5890,615
20230714,145100,4347911090,5890,5890,5900,5890,261
20230714,145000,4346371650,5890,5890,5890,5890,1397
20230714,144900,4338143320,5890,5890,5890,5890,0
20230714,144800,4338143320,5890,5890,5890,5890,0
20230714,144700,4338143320,5890,5890,5890,5890,15
20230714,144600,4338054970,5890,5890,5890,5890,1173
20230714,144500,4331146000,5900,5900,5900,5900,141
20230714,144400,4330314100,5890,5890,5890,5890,5
20230714,144300,4330284650,5900,5890,5900,5880,3113
20230714,144200,4311971830,5900,5900,5900,5890,23
20230714,144100,4311836140,5890,5880,5900,5880,275
20230714,144000,4310214340,5900,5910,5910,5900,739
20230714,143900,4305853860,5910,5890,5910,5890,280
20230714,143800,4304200660,5880,5880,5890,5880,7382
20230714,143700,4260792960,5880,5890,5920,5880,1284
20230714,143600,4253240450,5890,5890,5890,5890,2540
20230714,143500,4238279850,5890,5890,5890,5890,181
20230714,143400,4237213760,5890,5900,5900,5890,5628
20230714,143300,4204043690,5930,5910,5930,5910,403
20230714,143200,4201661480,5930,5900,5930,5900,845
20230714,143100,4196666680,5930,5910,5930,5900,776
20230714,143000,4192076760,5910,5920,5920,5910,3491
20230714,142900,4171435040,5920,5920,5920,5920,227
20230714,142800,4170091200,5920,5920,5920,5920,342
20230714,142700,4168066560,5920,5920,5920,5920,278
20230714,142600,4166420800,5920,5920,5930,5920,257
20230714,142500,4164899290,5920,5920,5920,5920,2720
20230714,142400,4148796890,5920,5930,5930,5920,812
20230714,142300,4143987150,5940,5940,5940,5940,0
20230714,142200,4143987150,5940,5930,5940,5930,203
20230714,142100,4142783330,5930,5930,5930,5930,663
20230714,142000,4138851740,5930,5940,5940,5930,977
20230714,141900,4133048870,5940,5940,5940,5940,0
20230714,141800,4133048870,5940,5940,5940,5940,20
20230714,141700,4132930070,5940,5930,5950,5930,12
20230714,141600,4132858880,5930,5940,5940,5930,2076
20230714,141500,4120541280,5940,5940,5940,5940,0
20230714,141400,4120541280,5940,5940,5940,5940,201
20230714,141300,4119347340,5940,5940,5940,5940,1471
20230714,141200,4110609600,5950,5960,5960,5950,990
20230714,141100,4104719090,5950,5950,5950,5950,400
20230714,141000,4102339090,5960,5960,5960,5960,0
20230714,140900,4102339090,5960,5950,5960,5950,225
20230714,140800,4100999740,5950,5950,5960,5950,656
20230714,140700,4097096440,5960,5960,5960,5950,890
20230714,140600,4091793040,5950,5950,5950,5950,293
20230714,140500,4090049690,5950,5960,5960,5950,5052
20230714,140400,4059986260,5960,5950,5960,5950,145
20230714,140300,4059123020,5960,5960,5960,5960,22
20230714,140200,4058991900,5960,5960,5960,5960,3865
20230714,140100,4035956500,5960,5960,5960,5960,51
20230714,140000,4035652540,5960,5960,5960,5960,819
20230714,135900,4030771300,5960,5970,5970,5960,134
20230714,135800,4029972440,5960,5960,5960,5960,858
20230714,135700,4024858760,5960,5960,5960,5960,228
20230714,135600,4023499880,5960,5960,5960,5960,559
20230714,135500,4020168240,5960,5960,5960,5960,739
20230714,135400,4015763800,5960,5960,5960,5960,350
20230714,135300,4013677800,5960,5970,5970,5960,186
20230714,135200,4012569190,5960,5960,5960,5960,540
20230714,135100,4009350790,5970,5970,5970,5970,100
20230714,135000,4008753790,5970,5960,5970,5960,125
20230714,134900,4008008780,5950,5950,5950,5950,7
20230714,134800,4007967130,5960,5950,5960,5950,637
20230714,134700,4004173610,5960,5960,5960,5960,105
20230714,134600,4003547810,5960,5960,5960,5960,95
20230714,134500,4002981610,5960,5960,5960,5950,142
20230714,134400,4002136590,5960,5970,5970,5960,359
20230714,134300,3999996780,5970,5960,5970,5960,378
20230714,134200,3997743890,5960,5970,5970,5960,158
20230714,134100,3996801210,5970,5970,5970,5970,3
20230714,134000,3996783300,5970,5970,5970,5970,4
20230714,133900,3996759420,5970,5970,5970,5970,168
20230714,133800,3995756460,5960,5960,5960,5960,1283
20230714,133700,3988109780,5970,5970,5970,5970,1
20230714,133600,3988103810,5960,5960,5960,5960,396
20230714,133500,3985743650,5960,5960,5960,5960,1
20230714,133400,3985737690,5970,5980,5980,5970,457
20230714,133300,3983009070,5980,5980,5980,5980,10
20230714,133200,3982949270,5980,5980,5980,5980,794
20230714,133100,3978201150,5990,5990,5990,5990,0
20230714,133000,3978201150,5990,5960,5990,5960,840
20230714,132900,3973184340,5970,5970,5970,5970,0
20230714,132800,3973184340,5970,5960,5970,5960,1354
20230714,132700,3965114460,5970,5970,5970,5970,77
20230714,132600,3964654770,5970,5970,5970,5970,357
20230714,132500,3962523480,5970,5970,5970,5970,1
20230714,132400,3962517510,5970,5970,5970,5970,0
20230714,132300,3962517510,5970,5970,5970,5970,6
20230714,132200,3962481690,5970,5980,5980,5960,1481
20230714,132100,3953648280,5980,5980,5980,5980,218
20230714,132000,3952344640,5980,5990,5990,5980,282
20230714,131900,3950656780,5990,5980,5990,5980,1373
20230714,131800,3942445240,5980,5980,5980,5980,0
20230714,131700,3942445240,5980,5980,5980,5980,0
20230714,131600,3942445240,5980,5980,5980,5980,89
20230714,131500,3941913020,5980,5980,5980,5980,496
20230714,131400,3938946940,5980,5970,5980,5970,50
20230714,131300,3938648240,5980,5980,5980,5980,50
20230714,131200,3938349240,5980,5980,5980,5980,0
20230714,131100,3938349240,5980,5980,5980,5980,0
20230714,131000,3938349240,5980,5980,5980,5980,341
20230714,130900,3936310060,5980,5970,5980,5970,2218
20230714,130800,3923054810,5970,5980,5980,5970,457
20230714,130700,3920325050,5980,5980,5980,5980,553
20230714,130600,3917018110,5990,5980,5990,5980,1209
20230714,130500,3909788240,5980,5980,5980,5980,6
20230714,130400,3909752360,5970,5970,5970,5970,44
20230714,130300,3909489680,5970,5960,5970,5960,1175
20230714,130200,3902476570,5970,5970,5970,5970,1
20230714,130100,3902470600,5960,5970,5970,5960,314
20230714,130000,3900599110,5970,5970,5970,5970,13
20230714,125900,3900521500,5970,5970,5970,5970,368
20230714,125800,3898324540,5980,5980,5980,5980,16
20230714,125700,3898228860,5980,5980,5980,5980,0
20230714,125600,3898228860,5980,5970,5980,5970,56
20230714,125500,3897894010,5980,5980,5980,5980,33
20230714,125400,3897696670,5980,5980,5980,5980,301
20230714,125300,3895896690,5980,5980,5980,5980,37
20230714,125200,3895675430,5980,5970,5980,5970,703
20230714,125100,3891473960,5970,5970,5970,5970,0
20230714,125000,3891473960,5970,5970,5970,5970,611
20230714,124900,3887826290,5970,5970,5970,5970,42
20230714,124800,3887575550,5970,5970,5970,5970,0
20230714,124700,3887575550,5970,5960,5970,5960,63
20230714,124600,3887199450,5960,5960,5960,5960,318
20230714,124500,3885304170,5950,5950,5950,5950,0
20230714,124400,3885304170,5950,5950,5950,5950,0
20230714,124300,3885304170,5950,5970,5970,5950,215
20230714,124200,3884024890,5970,5970,5970,5970,0
20230714,124100,3884024890,5970,5970,5970,5970,0
20230714,124000,3884024890,5970,5960,5970,5960,32
20230714,123900,3883834070,5960,5960,5960,5960,923
20230714,123800,3878332990,5960,5960,5960,5960,369
20230714,123700,3876133750,5970,5970,5970,5960,585
20230714,123600,3872642800,5970,5960,5970,5960,77
20230714,123500,3872183760,5960,5960,5960,5960,1364
20230714,123400,3864054320,5960,5960,5960,5960,1
20230714,123300,3864048360,5950,5950,5950,5950,0
20230714,123200,3864048360,5950,5950,5950,5950,10
20230714,123100,3863988860,5950,5960,5960,5950,465
20230714,123000,3861217580,5960,5950,5960,5950,1273
20230714,122900,3853632590,5960,5960,5960,5960,16
20230714,122800,3853537230,5950,5950,5950,5950,230
20230714,122700,3852168730,5950,5950,5950,5950,0
20230714,122600,3852168730,5950,5950,5950,5950,300
20230714,122500,3850383730,5950,5950,5950,5950,0
20230714,122400,3850383730,5950,5950,5950,5950,53
20230714,122300,3850068380,5950,5950,5950,5950,377
20230714,122200,3847825230,5950,5950,5950,5950,350
20230714,122100,3845742730,5950,5950,5950,5950,0
20230714,122000,3845742730,5950,5950,5960,5950,89
20230714,121900,3845212690,5950,5950,5950,5950,13
20230714,121800,3845135340,5950,5950,5950,5950,200
20230714,121700,3843945340,5950,5950,5950,5950,154
20230714,121600,3843029040,5940,5950,5950,5940,177
20230714,121500,3841976890,5950,5950,5950,5950,100
20230714,121400,3841381890,5950,5950,5950,5950,100
20230714,121300,3840786890,5950,5950,5950,5940,3002
20230714,121200,3822925000,5950,5950,5950,5950,50
20230714,121100,3822627500,5950,5950,5950,5950,334
20230714,121000,3820640200,5950,5950,5950,5950,0
20230714,120900,3820640200,5950,5940,5950,5940,52
20230714,120800,3820330910,5950,5940,5950,5940,189
20230714,120700,3819208240,5940,5950,5950,5940,25
20230714,120600,3819059690,5950,5940,5950,5940,72
20230714,120500,3818631680,5950,5940,5950,5940,132
20230714,120400,3817846810,5950,5950,5950,5950,1
20230714,120300,3817840860,5950,5950,5950,5950,586
20230714,120200,3814354160,5950,5950,5950,5950,453
20230714,120100,3811658810,5950,5950,5950,5950,853
20230714,120000,3806583460,5950,5950,5950,5950,18
20230714,115900,3806476360,5950,5950,5950,5950,197
20230714,115800,3805304210,5950,5950,5950,5950,122
20230714,115700,3804578310,5960,5960,5960,5960,128
20230714,115600,3803815430,5950,5970,5980,5950,2422
20230714,115500,3789384520,5970,5970,5970,5970,169
20230714,115400,3788375590,5970,5960,5970,5960,190
20230714,115300,3787241300,5960,5950,5960,5950,201
20230714,115200,3786043350,5960,5960,5960,5960,69
20230714,115100,3785632110,5950,5950,5950,5950,503
20230714,115000,3782639260,5950,5950,5950,5950,52
20230714,114900,3782329860,5950,5960,5960,5950,63
20230714,114800,3781954440,5960,5950,5960,5950,207
20230714,114700,3780721110,5950,5950,5950,5950,3
20230714,114600,3780703260,5960,5960,5960,5960,51
20230714,114500,3780399300,5960,5960,5960,5960,0
20230714,114400,3780399300,5960,5960,5960,5960,1
20230714,114300,3780393340,5960,5950,5960,5930,483
20230714,114200,3777520510,5950,5930,5950,5930,871
20230714,114100,3772354380,5930,5950,5950,5930,3200
20230714,114000,3753316370,5930,5940,5940,5930,2599
20230714,113900,3737890440,5950,5950,5950,5950,404
20230714,113800,3735486640,5960,5970,5970,5960,2
20230714,113700,3735474710,5970,5950,5970,5950,62
20230714,113600,3735105790,5970,5960,5970,5950,5002
20230714,113500,3705329040,5960,5960,5970,5960,389
20230714,113400,3703010090,5970,5970,5970,5960,217
20230714,113300,3701715700,5970,5970,5970,5970,10
20230714,113200,3701656000,5980,5970,5980,5970,161
20230714,113100,3700693830,5980,5980,5980,5980,0
20230714,113000,3700693830,5980,5960,5980,5960,1201
20230714,112900,3693535850,5960,5980,5980,5960,613
20230714,112800,3689880340,5980,5970,5980,5960,588
20230714,112700,3686374180,5980,5970,5980,5960,1169
20230714,112600,3679397420,5980,5970,5980,5970,21
20230714,112500,3679271950,5970,5970,5980,5970,321
20230714,112400,3677355570,5970,5970,5970,5960,682
20230714,112300,3673284750,5970,5970,5970,5970,339
20230714,112200,3671260920,5970,5970,5980,5970,1571
20230714,112100,3661882020,5980,5970,5980,5970,444
20230714,112000,3659231320,5980,5970,5980,5970,625
20230714,111900,3655500060,5970,5970,5970,5970,531
20230714,111800,3652329990,5970,5970,5970,5970,389
20230714,111700,3650007660,5980,5970,5980,5970,556
20230714,111600,3646686660,5980,5980,5980,5980,0
20230714,111500,3646686660,5980,5980,5980,5980,0
20230714,111400,3646686660,5980,5970,5980,5970,393
20230714,111300,3644340440,5970,6000,6000,5970,1184
20230714,111200,3637255460,6000,6000,6000,5990,691
20230714,111100,3633109800,6010,6000,6010,5980,6577
20230714,111000,3593749330,6010,5980,6020,5980,3114
20230714,110900,3575007480,6020,5990,6020,5970,11209
20230714,110800,3507810850,6000,5990,6000,5990,3411
20230714,110700,3487365870,6000,5990,6030,5990,13497
20230714,110600,3406310370,6000,5980,6000,5980,3208
20230714,110500,3387095440,5990,5990,6000,5980,4761
20230714,110400,3358573260,5980,5990,5990,5970,1874
20230714,110300,3347352320,5980,5990,5990,5960,965
20230714,110200,3341580080,5960,5970,5990,5960,3810
20230714,110100,3318792930,5960,5980,5980,5950,4637
20230714,110000,3291107620,5970,5960,5980,5950,1938
20230714,105900,3279537050,5950,5960,5970,5940,2200
20230714,105800,3266441370,5960,5940,5960,5940,2224
20230714,105700,3253198330,5950,5960,5970,5930,3105
20230714,105600,3234715760,5960,5920,5970,5910,1855
20230714,105500,3223687510,5930,5920,5930,5920,4005
20230714,105400,3199948900,5920,5920,5920,5910,108
20230714,105300,3199310450,5920,5910,5920,5910,1235
20230714,105200,3192010600,5910,5900,5910,5900,6750
20230714,105100,3152165600,5890,5890,5890,5890,752
20230714,105000,3147736320,5880,5890,5890,5880,59
20230714,104900,3147389090,5880,5890,5890,5880,600
20230714,104800,3143860900,5890,5890,5890,5890,2026
20230714,104700,3131927760,5890,5890,5890,5890,363
20230714,104600,3129789690,5890,5890,5890,5890,844
20230714,104500,3124818530,5890,5890,5890,5890,190
20230714,104400,3123699430,5890,5890,5890,5880,200
20230714,104300,3122521530,5890,5870,5890,5870,1709
20230714,104200,3112489050,5870,5870,5880,5870,235
20230714,104100,3111109500,5880,5880,5890,5880,1820
20230714,104000,3100407620,5890,5880,5900,5880,241
20230714,103900,3098989490,5880,5890,5890,5880,225
20230714,103800,3097664440,5900,5890,5900,5890,105
20230714,103700,3097045970,5900,5900,5900,5880,53
20230714,103600,3096734290,5870,5880,5880,5870,1084
20230714,103500,3090369840,5880,5880,5880,5880,333
20230714,103400,3088411800,5880,5870,5880,5870,4311
20230714,103300,3063077380,5880,5880,5880,5870,773
20230714,103200,3058532490,5880,5900,5900,5880,7182
20230714,103100,3016280090,5900,5900,5900,5890,1599
20230714,103000,3006847270,5900,5890,5900,5890,2294
20230714,102900,2993335400,5890,5890,5890,5890,738
20230714,102800,2988988580,5890,5900,5900,5890,1823
20230714,102700,2978250010,5900,5900,5900,5900,1180
20230714,102600,2971288010,5920,5920,5920,5920,7
20230714,102500,2971246570,5920,5890,5920,5890,31
20230714,102400,2971063750,5900,5900,5900,5900,2319
20230714,102300,2957381650,5900,5900,5900,5900,1360
20230714,102200,2949357650,5900,5900,5900,5890,2628
20230714,102100,2933870420,5900,5900,5900,5900,321
20230714,102000,2931976520,5900,5900,5900,5900,25
20230714,101900,2931829020,5900,5910,5910,5900,8143
20230714,101800,2883780260,5900,5920,5920,5900,2445
20230714,101700,2869329540,5920,5910,5920,5910,427
20230714,101600,2866805720,5910,5930,5930,5910,385
20230714,101500,2864525930,5920,5920,5920,5910,1033
20230714,101400,2858420560,5920,5920,5920,5920,1256
20230714,101300,2850985040,5920,5910,5920,5910,10
20230714,101200,2850925850,5920,5920,5920,5910,108
20230714,101100,2850287260,5920,5910,5920,5910,479
20230714,101000,2847454580,5920,5930,5930,5920,591
20230714,100900,2843955800,5930,5920,5930,5920,302
20230714,100800,2842164950,5920,5920,5930,5920,558
20230714,100700,2838861570,5930,5910,5930,5910,397
20230714,100600,2836510080,5910,5920,5920,5910,743
20230714,100500,2832113740,5920,5910,5930,5910,384
20230714,100400,2829841700,5930,5930,5930,5910,620
20230714,100300,2826172660,5930,5930,5930,5930,300
20230714,100200,2824393660,5930,5920,5930,5910,2567
20230714,100100,2809217190,5920,5930,5930,5920,73
20230714,100000,2808784800,5930,5920,5930,5920,130
20230714,095900,2808014870,5910,5920,5920,5910,845
20230714,095800,2803015370,5920,5900,5920,5900,188
20230714,095700,2801905790,5900,5910,5910,5890,2291
20230714,095600,2788385870,5910,5920,5930,5900,11277
20230714,095500,2721761310,5920,5940,5940,5920,2040
20230714,095400,2709658670,5940,5940,5960,5940,1808
20230714,095300,2698912190,5950,5940,5950,5940,2197
20230714,095200,2685857490,5940,5940,5960,5940,825
20230714,095100,2680947350,5960,5960,5960,5920,23322
20230714,095000,2542690910,5960,5950,5960,5950,871
20230714,094900,2537508250,5950,5970,5970,5940,10973
20230714,094800,2472225180,5970,5960,5990,5960,4764
20230714,094700,2443802030,5970,6000,6000,5970,4701
20230714,094600,2415708170,6000,6010,6010,5990,5177
20230714,094500,2384678460,6020,6030,6030,6020,453
20230714,094400,2381948400,6030,6010,6030,6000,2182
20230714,094300,2368838470,6020,6040,6040,6020,5713
20230714,094200,2334431370,6050,6040,6050,6040,1262
20230714,094100,2326808540,6030,6020,6040,6020,1132
20230714,094000,2319983900,6020,6020,6020,6020,2783
20230714,093900,2303230240,6020,6000,6020,6000,1755
20230714,093800,2292669350,6000,6000,6010,6000,5672
20230714,093700,2258634460,6000,6020,6020,6000,2766
20230714,093600,2242012120,6010,6020,6020,6010,6461
20230714,093500,2203157650,6020,6040,6040,6020,5986
20230714,093400,2167038030,6040,6050,6050,6040,4825
20230714,093300,2137850640,6050,6070,6070,6050,3579
20230714,093200,2116171110,6060,6120,6120,6060,23234
20230714,093100,1974757320,6110,6100,6130,6090,24374
20230714,093000,1825785700,6090,6100,6100,6070,12196
20230714,092900,1751519810,6090,6090,6100,6070,26779
20230714,092800,1588547630,6090,6070,6090,6060,18770
20230714,092700,1474451290,6080,6060,6080,6040,23293
20230714,092600,1332988810,6040,6020,6060,6020,7601
20230714,092500,1287038500,6030,6020,6040,6010,6688
20230714,092400,1246742740,6020,6040,6040,6000,12675
20230714,092300,1170508290,6040,6040,6070,6020,36080
20230714,092200,952249530,6060,6000,6060,5980,37681
20230714,092100,725009170,5980,5980,5990,5980,1868
20230714,092000,713823610,5980,5980,5990,5980,429
20230714,091900,711258160,5990,6000,6000,5990,827
20230714,091800,706304130,6000,5980,6000,5980,2289
20230714,091700,692613750,5980,5990,5990,5980,1457
20230714,091600,683890500,5990,6000,6010,5990,3023
20230714,091500,665747780,6000,5970,6000,5970,5695
20230714,091400,631653760,5980,5960,5980,5960,560
20230714,091300,628311440,5960,5980,5980,5960,3823
20230714,091200,605520420,5980,5960,5980,5960,1963
20230714,091100,593783900,5940,5940,5940,5940,125
20230714,091000,593041400,5980,5920,5980,5920,4147
20230714,090900,568342990,5920,5940,5940,5920,6890
20230714,090800,527490160,5940,5940,5960,5930,5112
20230714,090700,497114650,5940,5990,5990,5940,11457
20230714,090600,428791770,5990,6010,6020,5990,4979
20230714,090500,398878160,5980,5990,6010,5980,11812
20230714,090400,328005960,5990,5990,6000,5980,8705
20230714,090300,275896180,5980,5960,6000,5960,9169
20230714,090200,221020290,5970,5990,6010,5960,6077
20230714,090100,184694680,5990,5960,6000,5950,10218
20230714,090000,123588560,5950,5940,6010,5940,19191