KissMeData/034220/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190900,15626697040,14720,14720,14720,14720,66022
20230711,190800,15626697040,14720,14720,14720,14720,0
20230711,190700,15626697040,14720,14720,14720,14720,0
20230711,190600,15626697040,14720,14720,14720,14720,0
20230711,190500,15626697040,14720,14720,14720,14720,0
20230711,190400,15626697040,14720,14720,14720,14720,0
20230711,190300,15626697040,14720,14720,14720,14720,0
20230711,190200,15626697040,14720,14720,14720,14720,0
20230711,190100,15626697040,14720,14720,14720,14720,0
20230711,190000,15626697040,14720,14720,14720,14720,0
20230711,185900,15626697040,14720,14720,14720,14720,0
20230711,185800,15626697040,14720,14720,14720,14720,0
20230711,185700,15626697040,14720,14720,14720,14720,0
20230711,185600,15626697040,14720,14720,14720,14720,0
20230711,185500,15626697040,14720,14720,14720,14720,0
20230711,185400,15626697040,14720,14720,14720,14720,0
20230711,185300,15626697040,14720,14720,14720,14720,0
20230711,185200,15626697040,14720,14720,14720,14720,0
20230711,185100,15626697040,14720,14720,14720,14720,0
20230711,185000,15626697040,14720,14720,14720,14720,0
20230711,184900,15626697040,14720,14720,14720,14720,0
20230711,184800,15626697040,14720,14720,14720,14720,0
20230711,184700,15626697040,14720,14720,14720,14720,0
20230711,184600,15626697040,14720,14720,14720,14720,0
20230711,184500,15626697040,14720,14720,14720,14720,0
20230711,184400,15626697040,14720,14720,14720,14720,0
20230711,184300,15626697040,14720,14720,14720,14720,0
20230711,184200,15626697040,14720,14720,14720,14720,0
20230711,184100,15626697040,14720,14720,14720,14720,0
20230711,184000,15626697040,14720,14720,14720,14720,0
20230711,183900,15626697040,14720,14720,14720,14720,66022
20230711,183800,15626697040,14720,14720,14720,14720,0
20230711,183700,15626697040,14720,14720,14720,14720,0
20230711,183600,15626697040,14720,14720,14720,14720,0
20230711,183500,15626697040,14720,14720,14720,14720,0
20230711,183400,15626697040,14720,14720,14720,14720,0
20230711,183300,15626697040,14720,14720,14720,14720,0
20230711,183200,15626697040,14720,14720,14720,14720,0
20230711,183100,15626697040,14720,14720,14720,14720,0
20230711,183000,15626697040,14720,14720,14720,14720,0
20230711,182900,15626697040,14720,14720,14720,14720,0
20230711,182800,15626697040,14720,14720,14720,14720,0
20230711,182700,15626697040,14720,14720,14720,14720,0
20230711,182600,15626697040,14720,14720,14720,14720,0
20230711,182500,15626697040,14720,14720,14720,14720,0
20230711,182400,15626697040,14720,14720,14720,14720,0
20230711,182300,15626697040,14720,14720,14720,14720,0
20230711,182200,15626697040,14720,14720,14720,14720,0
20230711,182100,15626697040,14720,14720,14720,14720,0
20230711,182000,15626697040,14720,14720,14720,14720,0
20230711,181900,15626697040,14720,14720,14720,14720,0
20230711,181800,15626697040,14720,14720,14720,14720,0
20230711,181700,15626697040,14720,14720,14720,14720,0
20230711,181600,15626697040,14720,14720,14720,14720,0
20230711,181500,15626697040,14720,14720,14720,14720,0
20230711,181400,15626697040,14720,14720,14720,14720,0
20230711,181300,15626697040,14720,14720,14720,14720,0
20230711,181200,15626697040,14720,14720,14720,14720,0
20230711,181100,15626697040,14720,14720,14720,14720,0
20230711,181000,15626697040,14720,14720,14720,14720,0
20230711,180900,15626697040,14720,14720,14720,14720,66022
20230711,180800,15626697040,14720,14720,14720,14720,0
20230711,180700,15626697040,14720,14720,14720,14720,0
20230711,180600,15626697040,14720,14720,14720,14720,0
20230711,180500,15626697040,14720,14720,14720,14720,0
20230711,180400,15626697040,14720,14720,14720,14720,0
20230711,180300,15626697040,14720,14720,14720,14720,0
20230711,180200,15626697040,14720,14720,14720,14720,0
20230711,180100,15626697040,14720,14720,14720,14720,0
20230711,180000,15626697040,14720,14720,14720,14720,0
20230711,175900,15626697040,14720,14720,14720,14720,0
20230711,175800,15626697040,14720,14720,14720,14720,0
20230711,175700,15626697040,14720,14720,14720,14720,0
20230711,175600,15626697040,14720,14720,14720,14720,0
20230711,175500,15626697040,14720,14720,14720,14720,0
20230711,175400,15626697040,14720,14720,14720,14720,0
20230711,175300,15626697040,14720,14720,14720,14720,0
20230711,175200,15626697040,14720,14720,14720,14720,0
20230711,175100,15626697040,14720,14720,14720,14720,0
20230711,175000,15626697040,14720,14720,14720,14720,0
20230711,174900,15626697040,14720,14720,14720,14720,0
20230711,174800,15626697040,14720,14720,14720,14720,0
20230711,174700,15626697040,14720,14720,14720,14720,0
20230711,174600,15626697040,14720,14720,14720,14720,0
20230711,174500,15626697040,14720,14720,14720,14720,0
20230711,174400,15626697040,14720,14720,14720,14720,0
20230711,174300,15626697040,14720,14720,14720,14720,0
20230711,174200,15626697040,14720,14720,14720,14720,0
20230711,174100,15626697040,14720,14720,14720,14720,0
20230711,174000,15626697040,14720,14720,14720,14720,0
20230711,173900,15626697040,14720,14720,14720,14720,66022
20230711,173800,15626697040,14720,14720,14720,14720,0
20230711,173700,15626697040,14720,14720,14720,14720,0
20230711,173600,15626697040,14720,14720,14720,14720,0
20230711,173500,15626697040,14720,14720,14720,14720,0
20230711,173400,15626697040,14720,14720,14720,14720,0
20230711,173300,15626697040,14720,14720,14720,14720,0
20230711,173200,15626697040,14720,14720,14720,14720,0
20230711,173100,15626697040,14720,14720,14720,14720,0
20230711,173000,15626697040,14720,14720,14720,14720,0
20230711,172900,15626697040,14720,14720,14720,14720,0
20230711,172800,15626697040,14720,14720,14720,14720,0
20230711,172700,15626697040,14720,14720,14720,14720,0
20230711,172600,15626697040,14720,14720,14720,14720,0
20230711,172500,15626697040,14720,14720,14720,14720,0
20230711,172400,15626697040,14720,14720,14720,14720,0
20230711,172300,15626697040,14720,14720,14720,14720,0
20230711,172200,15626697040,14720,14720,14720,14720,0
20230711,172100,15626697040,14720,14720,14720,14720,0
20230711,172000,15626697040,14720,14720,14720,14720,0
20230711,171900,15626697040,14720,14720,14720,14720,0
20230711,171800,15626697040,14720,14720,14720,14720,0
20230711,171700,15626697040,14720,14720,14720,14720,0
20230711,171600,15626697040,14720,14720,14720,14720,0
20230711,171500,15626697040,14720,14720,14720,14720,0
20230711,171400,15626697040,14720,14720,14720,14720,0
20230711,171300,15626697040,14720,14720,14720,14720,0
20230711,171200,15626697040,14720,14720,14720,14720,0
20230711,171100,15626697040,14720,14720,14720,14720,0
20230711,171000,15626697040,14720,14720,14720,14720,0
20230711,170900,15626697040,14720,14720,14720,14720,66022
20230711,170800,15626697040,14720,14720,14720,14720,0
20230711,170700,15626697040,14720,14720,14720,14720,0
20230711,170600,15626697040,14720,14720,14720,14720,0
20230711,170500,15626697040,14720,14720,14720,14720,0
20230711,170400,15626697040,14720,14720,14720,14720,0
20230711,170300,15626697040,14720,14720,14720,14720,0
20230711,170200,15626697040,14720,14720,14720,14720,0
20230711,170100,15626697040,14720,14720,14720,14720,0
20230711,170000,15626697040,14720,14720,14720,14720,0
20230711,165900,15626697040,14720,14720,14720,14720,0
20230711,165800,15626697040,14720,14720,14720,14720,0
20230711,165700,15626697040,14720,14720,14720,14720,0
20230711,165600,15626697040,14720,14720,14720,14720,0
20230711,165500,15626697040,14720,14720,14720,14720,0
20230711,165400,15626697040,14720,14720,14720,14720,0
20230711,165300,15626697040,14720,14720,14720,14720,0
20230711,165200,15626697040,14720,14720,14720,14720,0
20230711,165100,15626697040,14720,14720,14720,14720,0
20230711,165000,15626697040,14720,14720,14720,14720,0
20230711,164900,15626697040,14720,14720,14720,14720,0
20230711,164800,15626697040,14720,14720,14720,14720,0
20230711,164700,15626697040,14720,14720,14720,14720,0
20230711,164600,15626697040,14720,14720,14720,14720,0
20230711,164500,15626697040,14720,14720,14720,14720,0
20230711,164400,15626697040,14720,14720,14720,14720,0
20230711,164300,15626697040,14720,14720,14720,14720,0
20230711,164200,15626697040,14720,14720,14720,14720,0
20230711,164100,15626697040,14720,14720,14720,14720,0
20230711,164000,15626697040,14720,14720,14720,14720,0
20230711,163900,15626697040,14720,14720,14720,14720,66022
20230711,163800,15626697040,14720,14720,14720,14720,0
20230711,163700,15626697040,14720,14720,14720,14720,0
20230711,163600,15626697040,14720,14720,14720,14720,0
20230711,163500,15626697040,14720,14720,14720,14720,0
20230711,163400,15626697040,14720,14720,14720,14720,0
20230711,163300,15626697040,14720,14720,14720,14720,0
20230711,163200,15626697040,14720,14720,14720,14720,0
20230711,163100,15626697040,14720,14720,14720,14720,0
20230711,163000,15626697040,14720,14720,14720,14720,0
20230711,162900,15626697040,14720,14720,14720,14720,0
20230711,162800,15626697040,14720,14720,14720,14720,0
20230711,162700,15626697040,14720,14720,14720,14720,0
20230711,162600,15626697040,14720,14720,14720,14720,0
20230711,162500,15626697040,14720,14720,14720,14720,0
20230711,162400,15626697040,14720,14720,14720,14720,0
20230711,162300,15626697040,14720,14720,14720,14720,0
20230711,162200,15626697040,14720,14720,14720,14720,0
20230711,162100,15626697040,14720,14720,14720,14720,0
20230711,162000,15626697040,14720,14720,14720,14720,0
20230711,161900,15626697040,14720,14720,14720,14720,0
20230711,161800,15626697040,14720,14720,14720,14720,0
20230711,161700,15626697040,14720,14720,14720,14720,0
20230711,161600,15626697040,14720,14720,14720,14720,0
20230711,161500,15626697040,14720,14720,14720,14720,0
20230711,161400,15626697040,14720,14720,14720,14720,0
20230711,161300,15626697040,14720,14720,14720,14720,0
20230711,161200,15626697040,14720,14720,14720,14720,0
20230711,161100,15626697040,14720,14720,14720,14720,0
20230711,161000,15626697040,14720,14720,14720,14720,0
20230711,160900,15626697040,14720,14720,14720,14720,66022
20230711,160800,15626697040,14720,14720,14720,14720,0
20230711,160700,15626697040,14720,14720,14720,14720,0
20230711,160600,15626697040,14720,14720,14720,14720,0
20230711,160500,15626697040,14720,14720,14720,14720,0
20230711,160400,15626697040,14720,14720,14720,14720,0
20230711,160300,15626697040,14720,14720,14720,14720,0
20230711,160200,15626697040,14720,14720,14720,14720,0
20230711,160100,15626697040,14720,14720,14720,14720,0
20230711,160000,15626697040,14720,14720,14720,14720,0
20230711,155900,15626697040,14720,14720,14720,14720,0
20230711,155800,15626697040,14720,14720,14720,14720,0
20230711,155700,15626697040,14720,14720,14720,14720,0
20230711,155600,15626697040,14720,14720,14720,14720,0
20230711,155500,15626697040,14720,14720,14720,14720,0
20230711,155400,15626697040,14720,14720,14720,14720,0
20230711,155300,15626697040,14720,14720,14720,14720,0
20230711,155200,15626697040,14720,14720,14720,14720,0
20230711,155100,15626697040,14720,14720,14720,14720,0
20230711,155000,15626697040,14720,14720,14720,14720,0
20230711,154900,15626697040,14720,14720,14720,14720,0
20230711,154800,15626697040,14720,14720,14720,14720,0
20230711,154700,15626697040,14720,14720,14720,14720,0
20230711,154600,15626697040,14720,14720,14720,14720,0
20230711,154500,15626697040,14720,14720,14720,14720,0
20230711,154400,15626697040,14720,14720,14720,14720,0
20230711,154300,15626697040,14720,14720,14720,14720,0
20230711,154200,15626697040,14720,14720,14720,14720,0
20230711,154100,15626697040,14720,14720,14720,14720,0
20230711,154000,15626697040,14720,14720,14720,14720,0
20230711,153900,15626697040,14720,14720,14720,14720,66022
20230711,153800,15626697040,14720,14720,14720,14720,0
20230711,153700,15626697040,14720,14720,14720,14720,0
20230711,153600,15626697040,14720,14720,14720,14720,0
20230711,153500,15626697040,14720,14720,14720,14720,0
20230711,153400,15626697040,14720,14720,14720,14720,0
20230711,153300,15626697040,14720,14720,14720,14720,0
20230711,153200,15626697040,14720,14720,14720,14720,0
20230711,153100,15626697040,14720,14720,14720,14720,0
20230711,153000,15626697040,14720,14720,14720,14720,66022
20230711,152900,14654853200,14730,14730,14730,14730,0
20230711,152800,14654853200,14730,14730,14730,14730,0
20230711,152700,14654853200,14730,14730,14730,14730,0
20230711,152600,14654853200,14730,14730,14730,14730,0
20230711,152500,14654853200,14730,14730,14730,14730,0
20230711,152400,14654853200,14730,14730,14730,14730,0
20230711,152300,14654853200,14730,14730,14730,14730,0
20230711,152200,14654853200,14730,14730,14730,14730,0
20230711,152100,14654853200,14730,14730,14730,14730,0
20230711,152000,14654853200,14730,14730,14730,14730,0
20230711,151900,14654853200,14730,14720,14730,14710,5426
20230711,151800,14574993770,14720,14720,14720,14710,3541
20230711,151700,14522872910,14710,14720,14720,14710,3444
20230711,151600,14472180250,14720,14720,14720,14710,1632
20230711,151500,14448160090,14720,14720,14720,14710,2737
20230711,151400,14407881740,14720,14710,14720,14700,6743
20230711,151300,14308700330,14700,14700,14710,14690,4970
20230711,151200,14235635220,14700,14700,14700,14690,1343
20230711,151100,14215894480,14700,14700,14700,14680,2751
20230711,151000,14175478640,14700,14710,14720,14690,7087
20230711,150900,14071255010,14710,14700,14720,14700,3702
20230711,150800,14016788490,14710,14690,14710,14690,12144
20230711,150700,13838319700,14680,14680,14690,14680,682
20230711,150600,13828303210,14690,14690,14690,14680,1709
20230711,150500,13803201310,14680,14690,14690,14680,2005
20230711,150400,13773751300,14680,14680,14690,14680,752
20230711,150300,13762708310,14690,14690,14690,14680,875
20230711,150200,13749858900,14680,14690,14690,14680,861
20230711,150100,13737212720,14690,14690,14690,14680,733
20230711,150000,13726448650,14680,14680,14680,14670,2414
20230711,145900,13691014730,14670,14690,14690,14670,4474
20230711,145800,13625340630,14690,14680,14690,14680,1266
20230711,145700,13606752710,14690,14700,14700,14680,2770
20230711,145600,13566065350,14690,14660,14700,14660,8572
20230711,145500,13440225850,14660,14660,14670,14660,1140
20230711,145400,13423507370,14660,14650,14670,14650,3553
20230711,145300,13371423360,14660,14680,14690,14660,6289
20230711,145200,13279131080,14680,14690,14690,14680,2020
20230711,145100,13249466950,14690,14680,14690,14680,1008
20230711,145000,13234664240,14680,14650,14690,14650,18516
20230711,144900,12963017880,14660,14660,14660,14650,1587
20230711,144800,12939761100,14650,14650,14660,14650,943
20230711,144700,12925943890,14660,14660,14660,14650,1137
20230711,144600,12909282890,14660,14650,14660,14650,870
20230711,144500,12896534050,14650,14660,14660,14650,939
20230711,144400,12882770800,14650,14650,14660,14650,690
20230711,144300,12872659170,14650,14660,14660,14650,1319
20230711,144200,12853328900,14660,14660,14660,14650,469
20230711,144100,12846454910,14650,14660,14660,14650,687
20230711,144000,12836387780,14660,14660,14660,14650,712
20230711,143900,12825953460,14650,14660,14660,14650,722
20230711,143800,12815373900,14650,14660,14660,14650,741
20230711,143700,12804517590,14660,14680,14680,14660,8209
20230711,143600,12684110090,14670,14680,14680,14670,2337
20230711,143500,12649809950,14680,14670,14680,14670,942
20230711,143400,12635987850,14680,14670,14680,14670,327
20230711,143300,12631189500,14670,14670,14680,14670,4729
20230711,143200,12561813190,14660,14660,14670,14650,4624
20230711,143100,12494023220,14660,14660,14660,14650,645
20230711,143000,12484571210,14650,14620,14660,14620,22549
20230711,142900,12154530150,14620,14630,14630,14620,963
20230711,142800,12140448480,14630,14630,14640,14620,4383
20230711,142700,12076326310,14640,14630,14640,14630,2135
20230711,142600,12045088920,14630,14630,14640,14630,2944
20230711,142500,12002018100,14630,14630,14640,14630,1214
20230711,142400,11984252460,14630,14640,14640,14630,919
20230711,142300,11970807480,14640,14630,14640,14630,3285
20230711,142200,11922747780,14630,14630,14640,14630,817
20230711,142100,11910794420,14630,14640,14640,14630,827
20230711,142000,11898695350,14630,14630,14640,14630,917
20230711,141900,11885278520,14640,14630,14640,14630,895
20230711,141800,11872184030,14630,14630,14640,14630,1840
20230711,141700,11845264630,14630,14630,14640,14630,1771
20230711,141600,11819354170,14630,14640,14640,14630,7713
20230711,141500,11706490490,14640,14640,14650,14640,2035
20230711,141400,11676698080,14640,14650,14650,14640,8271
20230711,141300,11555569980,14650,14660,14660,14650,1740
20230711,141200,11530078230,14650,14650,14660,14650,868
20230711,141100,11517361880,14650,14650,14660,14650,586
20230711,141000,11508776880,14660,14650,14660,14650,1989
20230711,140900,11479637920,14650,14650,14660,14650,646
20230711,140800,11470174010,14650,14650,14660,14650,3691
20230711,140700,11416094740,14650,14660,14660,14650,2161
20230711,140600,11384434820,14660,14650,14660,14650,870
20230711,140500,11371687300,14650,14660,14660,14650,597
20230711,140400,11362941100,14660,14660,14660,14650,374
20230711,140300,11357461340,14650,14660,14660,14650,469
20230711,140200,11350589150,14650,14650,14660,14650,335
20230711,140100,11345681340,14650,14650,14650,14650,418
20230711,140000,11339557640,14650,14650,14660,14650,1512
20230711,135900,11317406610,14650,14650,14660,14650,1509
20230711,135800,11295291420,14660,14660,14660,14650,1509
20230711,135700,11273174640,14660,14660,14660,14650,261
20230711,135600,11269350770,14650,14650,14660,14650,869
20230711,135500,11256619500,14650,14650,14660,14650,526
20230711,135400,11248912670,14660,14650,14660,14650,6219
20230711,135300,11157750620,14660,14660,14660,14650,647
20230711,135200,11148269950,14650,14650,14660,14650,675
20230711,135100,11138381140,14650,14660,14660,14650,1044
20230711,135000,11123085710,14660,14660,14660,14650,2487
20230711,134900,11086641460,14660,14650,14660,14650,595
20230711,134800,11077922440,14650,14650,14660,14650,560
20230711,134700,11069715150,14650,14620,14650,14620,19161
20230711,134600,10789257970,14620,14620,14630,14620,1171
20230711,134500,10772132790,14630,14630,14630,14620,1101
20230711,134400,10756031840,14620,14620,14620,14620,869
20230711,134300,10743327060,14630,14620,14630,14620,1176
20230711,134200,10726126630,14620,14620,14630,14620,714
20230711,134100,10715685900,14620,14630,14630,14620,899
20230711,134000,10702542130,14630,14620,14630,14620,657
20230711,133900,10692935990,14620,14620,14630,14620,583
20230711,133800,10684412430,14620,14620,14630,14620,1489
20230711,133700,10662642040,14630,14620,14630,14620,427
20230711,133600,10656399180,14620,14630,14630,14620,11322
20230711,133500,10490825120,14630,14630,14640,14630,2129
20230711,133400,10459667380,14630,14630,14630,14630,1544
20230711,133300,10437078660,14640,14640,14640,14630,3230
20230711,133200,10389822540,14640,14640,14640,14630,2238
20230711,133100,10357071550,14640,14630,14640,14630,2109
20230711,133000,10326214520,14630,14640,14640,14630,943
20230711,132900,10312416930,14630,14640,14640,14630,905
20230711,132800,10299175740,14640,14640,14640,14630,1085
20230711,132700,10283300620,14630,14640,14640,14630,1432
20230711,132600,10262342930,14630,14640,14640,14630,563
20230711,132500,10254105550,14640,14630,14640,14630,944
20230711,132400,10240293820,14640,14640,14650,14630,1176
20230711,132300,10223080450,14640,14640,14650,14640,2207
20230711,132200,10190769820,14640,14640,14650,14640,798
20230711,132100,10179087090,14650,14640,14650,14640,1517
20230711,132000,10156877040,14640,14650,14650,14640,1422
20230711,131900,10136058920,14640,14650,14650,14640,1773
20230711,131800,10110102190,14640,14640,14650,14640,2137
20230711,131700,10078816330,14640,14640,14650,14640,1486
20230711,131600,10057060630,14640,14640,14650,14640,4135
20230711,131500,9996524210,14640,14640,14650,14640,2090
20230711,131400,9965926390,14640,14650,14650,14640,1828
20230711,131300,9939157570,14640,14640,14650,14640,1137
20230711,131200,9922510450,14650,14640,14650,14640,515
20230711,131100,9914968060,14650,14650,14650,14640,4557
20230711,131000,9848210410,14650,14650,14660,14650,991
20230711,130900,9833692090,14650,14660,14660,14650,994
20230711,130800,9819125810,14650,14660,14670,14650,2878
20230711,130700,9776936930,14670,14670,14670,14660,2852
20230711,130600,9735112920,14660,14660,14670,14650,2267
20230711,130500,9701864650,14650,14670,14670,14650,3920
20230711,130400,9644400420,14670,14680,14680,14660,8221
20230711,130300,9523801280,14680,14670,14680,14670,633
20230711,130200,9514512930,14680,14680,14680,14670,1060
20230711,130100,9498959230,14680,14660,14680,14660,12079
20230711,130000,9321797780,14660,14680,14680,14660,3024
20230711,125900,9277438820,14670,14670,14670,14670,2127
20230711,125800,9246235730,14680,14680,14680,14670,342
20230711,125700,9241216610,14670,14690,14690,14670,4364
20230711,125600,9177154420,14690,14680,14690,14680,2707
20230711,125500,9137396720,14680,14680,14690,14680,610
20230711,125400,9128441820,14680,14690,14690,14680,510
20230711,125300,9120953910,14690,14680,14690,14680,1363
20230711,125200,9100943850,14680,14690,14690,14680,814
20230711,125100,9088986690,14680,14710,14710,14680,5217
20230711,125000,9012315530,14710,14700,14710,14700,567
20230711,124900,9003980000,14710,14710,14710,14700,182
20230711,124800,9001303400,14710,14700,14710,14700,470
20230711,124700,8994393830,14700,14700,14710,14700,739
20230711,124600,8983529420,14700,14700,14700,14690,1524
20230711,124500,8961127190,14700,14690,14700,14690,794
20230711,124400,8949458950,14700,14700,14700,14690,528
20230711,124300,8941699430,14690,14700,14700,14690,3884
20230711,124200,8884612510,14710,14700,14710,14700,2182
20230711,124100,8852530620,14700,14720,14720,14700,6722
20230711,124000,8753615750,14730,14720,14730,14720,1591
20230711,123900,8730188300,14720,14720,14730,14720,1387
20230711,123800,8709766360,14720,14730,14730,14720,585
20230711,123700,8701151280,14720,14730,14730,14720,6684
20230711,123600,8602732820,14730,14710,14730,14710,6980
20230711,123500,8500036490,14710,14710,14710,14700,667
20230711,123400,8490226470,14710,14710,14710,14700,402
20230711,123300,8484316830,14700,14700,14710,14700,561
20230711,123200,8476069110,14700,14700,14700,14690,3519
20230711,123100,8424341160,14690,14690,14700,14690,795
20230711,123000,8412661550,14690,14700,14700,14690,2248
20230711,122900,8379617530,14700,14690,14700,14690,513
20230711,122800,8372079160,14700,14700,14700,14690,963
20230711,122700,8357924950,14690,14700,14700,14690,349
20230711,122600,8352797910,14690,14690,14700,14690,339
20230711,122500,8347817180,14690,14690,14700,14690,1067
20230711,122400,8332142650,14690,14700,14710,14690,1807
20230711,122300,8305594290,14700,14680,14700,14680,4171
20230711,122200,8244289610,14680,14680,14690,14670,2356
20230711,122100,8209701620,14670,14690,14690,14670,2502
20230711,122000,8172954350,14690,14700,14700,14690,445
20230711,121900,8166416530,14700,14700,14710,14700,2522
20230711,121800,8129342680,14710,14650,14710,14650,17553
20230711,121700,7871837260,14660,14660,14660,14650,413
20230711,121600,7865786140,14660,14650,14660,14650,485
20230711,121500,7858679150,14650,14650,14660,14650,666
20230711,121400,7848922110,14650,14650,14660,14650,1616
20230711,121300,7825244460,14650,14660,14660,14650,445
20230711,121200,7818722860,14650,14650,14660,14650,911
20230711,121100,7805372310,14650,14660,14660,14650,1223
20230711,121000,7787455260,14660,14660,14660,14650,1946
20230711,120900,7758928610,14660,14660,14660,14650,2075
20230711,120800,7728526990,14650,14650,14660,14650,385
20230711,120700,7722886690,14650,14650,14660,14650,228
20230711,120600,7719545760,14650,14650,14650,14650,604
20230711,120500,7710697160,14650,14660,14660,14650,2672
20230711,120400,7671551390,14660,14650,14660,14650,793
20230711,120300,7659926730,14660,14650,14660,14650,475
20230711,120200,7652967300,14660,14660,14660,14650,4226
20230711,120100,7591014670,14660,14660,14670,14660,298
20230711,120000,7586644440,14660,14660,14670,14660,629
20230711,115900,7577421900,14670,14660,14670,14660,785
20230711,115800,7565912610,14660,14680,14680,14660,3025
20230711,115700,7521537650,14680,14670,14680,14670,890
20230711,115600,7508481230,14670,14680,14680,14670,531
20230711,115500,7500690800,14670,14670,14670,14670,572
20230711,115400,7492299560,14670,14680,14680,14670,398
20230711,115300,7486460570,14680,14680,14680,14670,221
20230711,115200,7483217190,14680,14670,14680,14670,1218
20230711,115100,7465348960,14670,14670,14670,14670,442
20230711,115000,7458864820,14680,14670,14680,14670,187
20230711,114900,7456120790,14670,14670,14680,14660,3390
20230711,114800,7406386180,14660,14660,14670,14660,1295
20230711,114700,7387400200,14660,14680,14680,14660,3473
20230711,114600,7336451780,14680,14680,14680,14670,562
20230711,114500,7328204950,14680,14680,14680,14670,1017
20230711,114400,7313278390,14680,14670,14690,14670,1782
20230711,114300,7287118900,14670,14690,14690,14670,2587
20230711,114200,7249146950,14680,14680,14690,14680,2697
20230711,114100,7209544910,14680,14660,14680,14650,5903
20230711,114000,7122978820,14660,14660,14660,14650,2247
20230711,113900,7090053190,14650,14660,14660,14650,3369
20230711,113800,7040683170,14650,14660,14660,14650,1030
20230711,113700,7025588320,14650,14640,14650,14640,2204
20230711,113600,6993302280,14650,14630,14650,14630,3713
20230711,113500,6938940850,14630,14640,14640,14630,1821
20230711,113400,6912286600,14630,14630,14640,14630,1032
20230711,113300,6897186650,14640,14640,14640,14630,799
20230711,113200,6885492290,14640,14640,14640,14630,601
20230711,113100,6876696250,14640,14640,14640,14630,856
20230711,113000,6864168010,14640,14640,14640,14630,897
20230711,112900,6851037320,14640,14630,14640,14630,1154
20230711,112800,6834152260,14630,14620,14640,14620,3776
20230711,112700,6778933370,14620,14610,14620,14610,3332
20230711,112600,6730228400,14620,14600,14620,14600,8186
20230711,112500,6610677290,14600,14600,14600,14590,364
20230711,112400,6605364560,14600,14590,14600,14590,427
20230711,112300,6599133310,14590,14600,14600,14590,786
20230711,112200,6587662710,14590,14590,14600,14590,264
20230711,112100,6583810100,14590,14590,14600,14590,958
20230711,112000,6569827450,14580,14580,14600,14580,4515
20230711,111900,6503964100,14580,14590,14590,14580,393
20230711,111800,6498232720,14580,14580,14580,14580,920
20230711,111700,6484819120,14590,14590,14600,14570,4573
20230711,111600,6418121680,14600,14600,14600,14590,287
20230711,111500,6413932320,14590,14580,14590,14580,4472
20230711,111400,6348690300,14580,14580,14590,14580,796
20230711,111300,6337084090,14580,14580,14590,14580,694
20230711,111200,6326964200,14590,14590,14590,14580,7730
20230711,111100,6214243840,14590,14580,14600,14580,2518
20230711,111000,6177506780,14590,14590,14590,14580,653
20230711,110900,6167983580,14580,14600,14600,14580,2131
20230711,110800,6136894850,14590,14600,14600,14590,5778
20230711,110700,6052537370,14600,14590,14600,14590,558
20230711,110600,6044395630,14600,14580,14600,14580,3631
20230711,110500,5991423870,14580,14580,14590,14580,2049
20230711,110400,5961531630,14580,14590,14590,14580,707
20230711,110300,5951221510,14580,14590,14590,14580,718
20230711,110200,5940749610,14590,14580,14590,14580,157
20230711,110100,5938460510,14580,14590,14600,14580,4667
20230711,110000,5870369240,14590,14600,14600,14590,1637
20230711,105900,5846470720,14600,14590,14600,14590,2737
20230711,105800,5806512260,14600,14600,14610,14590,2186
20230711,105700,5774596990,14600,14590,14600,14590,5990
20230711,105600,5687145710,14590,14590,14600,14590,727
20230711,105500,5676538010,14590,14590,14600,14590,870
20230711,105400,5663841370,14590,14590,14600,14590,489
20230711,105300,5656705280,14590,14590,14600,14590,2058
20230711,105200,5626661880,14600,14590,14600,14590,486
20230711,105100,5619571090,14600,14600,14600,14590,790
20230711,105000,5608039760,14600,14590,14600,14580,1780
20230711,104900,5582073950,14590,14580,14590,14580,1054
20230711,104800,5566699000,14590,14570,14600,14570,2925
20230711,104700,5524023110,14590,14590,14590,14570,2912
20230711,104600,5481553330,14580,14580,14590,14580,1111
20230711,104500,5465352740,14590,14590,14590,14580,1489
20230711,104400,5443633230,14580,14590,14590,14580,1817
20230711,104300,5417124250,14580,14580,14590,14580,772
20230711,104200,5405865300,14590,14580,14590,14580,399
20230711,104100,5400046010,14580,14600,14600,14580,3885
20230711,104000,5343383640,14600,14600,14600,14590,865
20230711,103900,5330759730,14590,14580,14590,14570,8603
20230711,103800,5205314020,14580,14570,14580,14570,5207
20230711,103700,5129406170,14580,14580,14580,14570,591
20230711,103600,5120794680,14570,14570,14580,14570,1341
20230711,103500,5101251090,14580,14570,14580,14570,1539
20230711,103400,5078826470,14580,14570,14580,14570,557
20230711,103300,5070709010,14580,14570,14580,14570,961
20230711,103200,5056706730,14570,14560,14580,14560,5747
20230711,103100,4972972480,14560,14570,14570,14560,2686
20230711,103000,4933839630,14570,14580,14580,14560,7865
20230711,102900,4819246160,14580,14580,14590,14570,3690
20230711,102800,4765445790,14590,14580,14590,14580,2034
20230711,102700,4735780030,14590,14590,14590,14580,645
20230711,102600,4726374090,14580,14590,14590,14580,562
20230711,102500,4718175030,14600,14590,14600,14580,3651
20230711,102400,4664907240,14590,14580,14600,14580,3095
20230711,102300,4619751190,14590,14590,14600,14590,1556
20230711,102200,4597048020,14590,14590,14600,14590,1042
20230711,102100,4581843940,14590,14590,14600,14590,1325
20230711,102000,4562511560,14600,14600,14600,14590,2538
20230711,101900,4525458490,14590,14590,14600,14590,1204
20230711,101800,4507888610,14600,14600,14600,14590,1383
20230711,101700,4487699160,14610,14600,14610,14590,7774
20230711,101600,4374238680,14590,14600,14600,14590,1077
20230711,101500,4358516980,14600,14590,14610,14590,8774
20230711,101400,4230461690,14590,14580,14590,14570,2130
20230711,101300,4199402380,14580,14580,14590,14570,3942
20230711,101200,4141941610,14580,14570,14580,14570,1042
20230711,101100,4126751980,14580,14580,14590,14570,1711
20230711,101000,4101806480,14580,14590,14590,14580,1527
20230711,100900,4079535960,14590,14580,14590,14580,508
20230711,100800,4072126990,14580,14580,14590,14580,1828
20230711,100700,4045474620,14580,14580,14590,14580,1209
20230711,100600,4027847160,14580,14580,14590,14580,2828
20230711,100500,3986587970,14580,14590,14590,14580,1059
20230711,100400,3971147640,14580,14580,14580,14570,5201
20230711,100300,3895319450,14580,14580,14590,14580,1927
20230711,100200,3867223670,14590,14590,14590,14580,1086
20230711,100100,3851382190,14590,14610,14610,14580,2698
20230711,100000,3812008290,14610,14610,14610,14590,3863
20230711,095900,3755605960,14610,14610,14610,14600,1179
20230711,095800,3738386730,14610,14580,14610,14580,3036
20230711,095700,3694087590,14580,14560,14580,14550,8728
20230711,095600,3566977560,14560,14550,14560,14550,1367
20230711,095500,3547081320,14560,14550,14560,14550,1491
20230711,095400,3525376900,14560,14560,14560,14550,3320
20230711,095300,3477057840,14560,14560,14560,14550,1787
20230711,095200,3451044720,14560,14550,14560,14550,1082
20230711,095100,3435293260,14550,14560,14560,14550,1774
20230711,095000,3409473260,14560,14560,14560,14550,1165
20230711,094900,3392514910,14560,14560,14570,14550,2176
20230711,094800,3360832850,14560,14550,14560,14550,5275
20230711,094700,3284057640,14560,14570,14570,14550,3363
20230711,094600,3235093870,14570,14570,14570,14560,2747
20230711,094500,3195091130,14570,14590,14590,14560,11877
20230711,094400,3021997070,14590,14580,14590,14580,693
20230711,094300,3011890150,14590,14590,14600,14580,2111
20230711,094200,2981092430,14590,14590,14600,14580,4604
20230711,094100,2913917280,14600,14590,14610,14580,1531
20230711,094000,2891567220,14590,14590,14590,14580,5773
20230711,093900,2807343950,14590,14590,14590,14580,1359
20230711,093800,2787523200,14590,14610,14610,14580,1834
20230711,093700,2760763670,14610,14590,14610,14590,5418
20230711,093600,2681694320,14590,14590,14590,14580,1824
20230711,093500,2655086540,14580,14580,14590,14580,928
20230711,093400,2641554180,14580,14580,14590,14570,3548
20230711,093300,2589812370,14580,14580,14590,14570,3257
20230711,093200,2542325810,14580,14620,14630,14580,3914
20230711,093100,2485156770,14630,14600,14630,14590,8695
20230711,093000,2358166720,14600,14590,14600,14580,2533
20230711,092900,2321210290,14590,14590,14600,14590,1033
20230711,092800,2306138590,14590,14590,14590,14580,2126
20230711,092700,2275129610,14590,14590,14590,14570,3145
20230711,092600,2229275460,14590,14610,14610,14590,4587
20230711,092500,2162336650,14610,14620,14620,14610,1293
20230711,092400,2143442700,14620,14600,14630,14600,2414
20230711,092300,2108180440,14600,14610,14610,14590,3596
20230711,092200,2055677500,14610,14600,14610,14600,2177
20230711,092100,2023882680,14600,14600,14610,14600,1453
20230711,092000,2002668310,14600,14590,14610,14580,3244
20230711,091900,1955327320,14590,14570,14590,14570,2830
20230711,091800,1914050310,14570,14580,14600,14570,3376
20230711,091700,1864835510,14580,14610,14610,14580,6197
20230711,091600,1774362260,14610,14600,14630,14600,3294
20230711,091500,1726228450,14600,14600,14610,14590,2695
20230711,091400,1686882860,14600,14610,14610,14590,3105
20230711,091300,1641549970,14610,14590,14640,14590,8914
20230711,091200,1511223680,14590,14600,14610,14590,6011
20230711,091100,1423473700,14600,14600,14630,14600,5757
20230711,091000,1339378650,14600,14570,14610,14570,4399
20230711,090900,1275171260,14570,14600,14600,14560,3747
20230711,090800,1220568940,14600,14550,14600,14550,3433
20230711,090700,1170582110,14540,14540,14550,14530,3618
20230711,090600,1117972340,14540,14530,14560,14530,6369
20230711,090500,1025353670,14530,14560,14560,14520,7833
20230711,090400,911484470,14560,14600,14600,14550,12436
20230711,090300,730146700,14610,14610,14610,14600,9841
20230711,090200,586408860,14610,14640,14650,14600,9924
20230711,090100,441178930,14640,14730,14730,14620,9778
20230711,090000,297792200,14730,14690,14780,14690,20244