KissMeData/216050/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202500,3256705480,13940,13940,13940,13940,2580
20230714,202400,3256705480,13940,13940,13940,13940,0
20230714,202300,3256705480,13940,13940,13940,13940,0
20230714,202200,3256705480,13940,13940,13940,13940,0
20230714,202100,3256705480,13940,13940,13940,13940,0
20230714,202000,3256705480,13940,13940,13940,13940,0
20230714,201900,3256705480,13940,13940,13940,13940,0
20230714,201800,3256705480,13940,13940,13940,13940,0
20230714,201700,3256705480,13940,13940,13940,13940,0
20230714,201600,3256705480,13940,13940,13940,13940,0
20230714,201500,3256705480,13940,13940,13940,13940,0
20230714,201400,3256705480,13940,13940,13940,13940,0
20230714,201300,3256705480,13940,13940,13940,13940,0
20230714,201200,3256705480,13940,13940,13940,13940,0
20230714,201100,3256705480,13940,13940,13940,13940,0
20230714,201000,3256705480,13940,13940,13940,13940,0
20230714,200900,3256705480,13940,13940,13940,13940,0
20230714,200800,3256705480,13940,13940,13940,13940,0
20230714,200700,3256705480,13940,13940,13940,13940,0
20230714,200600,3256705480,13940,13940,13940,13940,0
20230714,200500,3256705480,13940,13940,13940,13940,0
20230714,200400,3256705480,13940,13940,13940,13940,0
20230714,200300,3256705480,13940,13940,13940,13940,0
20230714,200200,3256705480,13940,13940,13940,13940,0
20230714,200100,3256705480,13940,13940,13940,13940,0
20230714,200000,3256705480,13940,13940,13940,13940,0
20230714,195900,3256705480,13940,13940,13940,13940,0
20230714,195800,3256705480,13940,13940,13940,13940,0
20230714,195700,3256705480,13940,13940,13940,13940,0
20230714,195600,3256705480,13940,13940,13940,13940,0
20230714,195500,3256705480,13940,13940,13940,13940,2580
20230714,195400,3256705480,13940,13940,13940,13940,0
20230714,195300,3256705480,13940,13940,13940,13940,0
20230714,195200,3256705480,13940,13940,13940,13940,0
20230714,195100,3256705480,13940,13940,13940,13940,0
20230714,195000,3256705480,13940,13940,13940,13940,0
20230714,194900,3256705480,13940,13940,13940,13940,0
20230714,194800,3256705480,13940,13940,13940,13940,0
20230714,194700,3256705480,13940,13940,13940,13940,0
20230714,194600,3256705480,13940,13940,13940,13940,0
20230714,194500,3256705480,13940,13940,13940,13940,0
20230714,194400,3256705480,13940,13940,13940,13940,0
20230714,194300,3256705480,13940,13940,13940,13940,0
20230714,194200,3256705480,13940,13940,13940,13940,0
20230714,194100,3256705480,13940,13940,13940,13940,0
20230714,194000,3256705480,13940,13940,13940,13940,0
20230714,193900,3256705480,13940,13940,13940,13940,0
20230714,193800,3256705480,13940,13940,13940,13940,0
20230714,193700,3256705480,13940,13940,13940,13940,0
20230714,193600,3256705480,13940,13940,13940,13940,0
20230714,193500,3256705480,13940,13940,13940,13940,0
20230714,193400,3256705480,13940,13940,13940,13940,0
20230714,193300,3256705480,13940,13940,13940,13940,0
20230714,193200,3256705480,13940,13940,13940,13940,0
20230714,193100,3256705480,13940,13940,13940,13940,0
20230714,193000,3256705480,13940,13940,13940,13940,0
20230714,192900,3256705480,13940,13940,13940,13940,0
20230714,192800,3256705480,13940,13940,13940,13940,0
20230714,192700,3256705480,13940,13940,13940,13940,0
20230714,192600,3256705480,13940,13940,13940,13940,0
20230714,192500,3256705480,13940,13940,13940,13940,2580
20230714,192400,3256705480,13940,13940,13940,13940,0
20230714,192300,3256705480,13940,13940,13940,13940,0
20230714,192200,3256705480,13940,13940,13940,13940,0
20230714,192100,3256705480,13940,13940,13940,13940,0
20230714,192000,3256705480,13940,13940,13940,13940,0
20230714,191900,3256705480,13940,13940,13940,13940,0
20230714,191800,3256705480,13940,13940,13940,13940,0
20230714,191700,3256705480,13940,13940,13940,13940,0
20230714,191600,3256705480,13940,13940,13940,13940,0
20230714,191500,3256705480,13940,13940,13940,13940,0
20230714,191400,3256705480,13940,13940,13940,13940,0
20230714,191300,3256705480,13940,13940,13940,13940,0
20230714,191200,3256705480,13940,13940,13940,13940,0
20230714,191100,3256705480,13940,13940,13940,13940,0
20230714,191000,3256705480,13940,13940,13940,13940,0
20230714,190900,3256705480,13940,13940,13940,13940,0
20230714,190800,3256705480,13940,13940,13940,13940,0
20230714,190700,3256705480,13940,13940,13940,13940,0
20230714,190600,3256705480,13940,13940,13940,13940,0
20230714,190500,3256705480,13940,13940,13940,13940,0
20230714,190400,3256705480,13940,13940,13940,13940,0
20230714,190300,3256705480,13940,13940,13940,13940,0
20230714,190200,3256705480,13940,13940,13940,13940,0
20230714,190100,3256705480,13940,13940,13940,13940,0
20230714,190000,3256705480,13940,13940,13940,13940,0
20230714,185900,3256705480,13940,13940,13940,13940,0
20230714,185800,3256705480,13940,13940,13940,13940,0
20230714,185700,3256705480,13940,13940,13940,13940,0
20230714,185600,3256705480,13940,13940,13940,13940,0
20230714,185500,3256705480,13940,13940,13940,13940,2580
20230714,185400,3256705480,13940,13940,13940,13940,0
20230714,185300,3256705480,13940,13940,13940,13940,0
20230714,185200,3256705480,13940,13940,13940,13940,0
20230714,185100,3256705480,13940,13940,13940,13940,0
20230714,185000,3256705480,13940,13940,13940,13940,0
20230714,184900,3256705480,13940,13940,13940,13940,0
20230714,184800,3256705480,13940,13940,13940,13940,0
20230714,184700,3256705480,13940,13940,13940,13940,0
20230714,184600,3256705480,13940,13940,13940,13940,0
20230714,184500,3256705480,13940,13940,13940,13940,0
20230714,184400,3256705480,13940,13940,13940,13940,0
20230714,184300,3256705480,13940,13940,13940,13940,0
20230714,184200,3256705480,13940,13940,13940,13940,0
20230714,184100,3256705480,13940,13940,13940,13940,0
20230714,184000,3256705480,13940,13940,13940,13940,0
20230714,183900,3256705480,13940,13940,13940,13940,0
20230714,183800,3256705480,13940,13940,13940,13940,0
20230714,183700,3256705480,13940,13940,13940,13940,0
20230714,183600,3256705480,13940,13940,13940,13940,0
20230714,183500,3256705480,13940,13940,13940,13940,0
20230714,183400,3256705480,13940,13940,13940,13940,0
20230714,183300,3256705480,13940,13940,13940,13940,0
20230714,183200,3256705480,13940,13940,13940,13940,0
20230714,183100,3256705480,13940,13940,13940,13940,0
20230714,183000,3256705480,13940,13940,13940,13940,0
20230714,182900,3256705480,13940,13940,13940,13940,0
20230714,182800,3256705480,13940,13940,13940,13940,0
20230714,182700,3256705480,13940,13940,13940,13940,0
20230714,182600,3256705480,13940,13940,13940,13940,0
20230714,182500,3256705480,13940,13940,13940,13940,2580
20230714,182400,3256705480,13940,13940,13940,13940,0
20230714,182300,3256705480,13940,13940,13940,13940,0
20230714,182200,3256705480,13940,13940,13940,13940,0
20230714,182100,3256705480,13940,13940,13940,13940,0
20230714,182000,3256705480,13940,13940,13940,13940,0
20230714,181900,3256705480,13940,13940,13940,13940,0
20230714,181800,3256705480,13940,13940,13940,13940,0
20230714,181700,3256705480,13940,13940,13940,13940,0
20230714,181600,3256705480,13940,13940,13940,13940,0
20230714,181500,3256705480,13940,13940,13940,13940,0
20230714,181400,3256705480,13940,13940,13940,13940,0
20230714,181300,3256705480,13940,13940,13940,13940,0
20230714,181200,3256705480,13940,13940,13940,13940,0
20230714,181100,3256705480,13940,13940,13940,13940,0
20230714,181000,3256705480,13940,13940,13940,13940,0
20230714,180900,3256705480,13940,13940,13940,13940,0
20230714,180800,3256705480,13940,13940,13940,13940,0
20230714,180700,3256705480,13940,13940,13940,13940,0
20230714,180600,3256705480,13940,13940,13940,13940,0
20230714,180500,3256705480,13940,13940,13940,13940,0
20230714,180400,3256705480,13940,13940,13940,13940,0
20230714,180300,3256705480,13940,13940,13940,13940,0
20230714,180200,3256705480,13940,13940,13940,13940,0
20230714,180100,3256705480,13940,13940,13940,13940,0
20230714,180000,3256705480,13940,13940,13940,13940,0
20230714,175900,3256705480,13940,13940,13940,13940,0
20230714,175800,3256705480,13940,13940,13940,13940,0
20230714,175700,3256705480,13940,13940,13940,13940,0
20230714,175600,3256705480,13940,13940,13940,13940,0
20230714,175500,3256705480,13940,13940,13940,13940,2580
20230714,175400,3256705480,13940,13940,13940,13940,0
20230714,175300,3256705480,13940,13940,13940,13940,0
20230714,175200,3256705480,13940,13940,13940,13940,0
20230714,175100,3256705480,13940,13940,13940,13940,0
20230714,175000,3256705480,13940,13940,13940,13940,0
20230714,174900,3256705480,13940,13940,13940,13940,0
20230714,174800,3256705480,13940,13940,13940,13940,0
20230714,174700,3256705480,13940,13940,13940,13940,0
20230714,174600,3256705480,13940,13940,13940,13940,0
20230714,174500,3256705480,13940,13940,13940,13940,0
20230714,174400,3256705480,13940,13940,13940,13940,0
20230714,174300,3256705480,13940,13940,13940,13940,0
20230714,174200,3256705480,13940,13940,13940,13940,0
20230714,174100,3256705480,13940,13940,13940,13940,0
20230714,174000,3256705480,13940,13940,13940,13940,0
20230714,173900,3256705480,13940,13940,13940,13940,0
20230714,173800,3256705480,13940,13940,13940,13940,0
20230714,173700,3256705480,13940,13940,13940,13940,0
20230714,173600,3256705480,13940,13940,13940,13940,0
20230714,173500,3256705480,13940,13940,13940,13940,0
20230714,173400,3256705480,13940,13940,13940,13940,0
20230714,173300,3256705480,13940,13940,13940,13940,0
20230714,173200,3256705480,13940,13940,13940,13940,0
20230714,173100,3256705480,13940,13940,13940,13940,0
20230714,173000,3256705480,13940,13940,13940,13940,0
20230714,172900,3256705480,13940,13940,13940,13940,0
20230714,172800,3256705480,13940,13940,13940,13940,0
20230714,172700,3256705480,13940,13940,13940,13940,0
20230714,172600,3256705480,13940,13940,13940,13940,0
20230714,172500,3256705480,13940,13940,13940,13940,2580
20230714,172400,3256705480,13940,13940,13940,13940,0
20230714,172300,3256705480,13940,13940,13940,13940,0
20230714,172200,3256705480,13940,13940,13940,13940,0
20230714,172100,3256705480,13940,13940,13940,13940,0
20230714,172000,3256705480,13940,13940,13940,13940,0
20230714,171900,3256705480,13940,13940,13940,13940,0
20230714,171800,3256705480,13940,13940,13940,13940,0
20230714,171700,3256705480,13940,13940,13940,13940,0
20230714,171600,3256705480,13940,13940,13940,13940,0
20230714,171500,3256705480,13940,13940,13940,13940,0
20230714,171400,3256705480,13940,13940,13940,13940,0
20230714,171300,3256705480,13940,13940,13940,13940,0
20230714,171200,3256705480,13940,13940,13940,13940,0
20230714,171100,3256705480,13940,13940,13940,13940,0
20230714,171000,3256705480,13940,13940,13940,13940,0
20230714,170900,3256705480,13940,13940,13940,13940,0
20230714,170800,3256705480,13940,13940,13940,13940,0
20230714,170700,3256705480,13940,13940,13940,13940,0
20230714,170600,3256705480,13940,13940,13940,13940,0
20230714,170500,3256705480,13940,13940,13940,13940,0
20230714,170400,3256705480,13940,13940,13940,13940,0
20230714,170300,3256705480,13940,13940,13940,13940,0
20230714,170200,3256705480,13940,13940,13940,13940,0
20230714,170100,3256705480,13940,13940,13940,13940,0
20230714,170000,3256705480,13940,13940,13940,13940,0
20230714,165900,3256705480,13940,13940,13940,13940,0
20230714,165800,3256705480,13940,13940,13940,13940,0
20230714,165700,3256705480,13940,13940,13940,13940,0
20230714,165600,3256705480,13940,13940,13940,13940,0
20230714,165500,3256705480,13940,13940,13940,13940,2580
20230714,165400,3256705480,13940,13940,13940,13940,0
20230714,165300,3256705480,13940,13940,13940,13940,0
20230714,165200,3256705480,13940,13940,13940,13940,0
20230714,165100,3256705480,13940,13940,13940,13940,0
20230714,165000,3256705480,13940,13940,13940,13940,0
20230714,164900,3256705480,13940,13940,13940,13940,0
20230714,164800,3256705480,13940,13940,13940,13940,0
20230714,164700,3256705480,13940,13940,13940,13940,0
20230714,164600,3256705480,13940,13940,13940,13940,0
20230714,164500,3256705480,13940,13940,13940,13940,0
20230714,164400,3256705480,13940,13940,13940,13940,0
20230714,164300,3256705480,13940,13940,13940,13940,0
20230714,164200,3256705480,13940,13940,13940,13940,0
20230714,164100,3256705480,13940,13940,13940,13940,0
20230714,164000,3256705480,13940,13940,13940,13940,0
20230714,163900,3256705480,13940,13940,13940,13940,0
20230714,163800,3256705480,13940,13940,13940,13940,0
20230714,163700,3256705480,13940,13940,13940,13940,0
20230714,163600,3256705480,13940,13940,13940,13940,0
20230714,163500,3256705480,13940,13940,13940,13940,0
20230714,163400,3256705480,13940,13940,13940,13940,0
20230714,163300,3256705480,13940,13940,13940,13940,0
20230714,163200,3256705480,13940,13940,13940,13940,0
20230714,163100,3256705480,13940,13940,13940,13940,0
20230714,163000,3256705480,13940,13940,13940,13940,0
20230714,162900,3256705480,13940,13940,13940,13940,0
20230714,162800,3256705480,13940,13940,13940,13940,0
20230714,162700,3256705480,13940,13940,13940,13940,0
20230714,162600,3256705480,13940,13940,13940,13940,0
20230714,162500,3256705480,13940,13940,13940,13940,2580
20230714,162400,3256705480,13940,13940,13940,13940,0
20230714,162300,3256705480,13940,13940,13940,13940,0
20230714,162200,3256705480,13940,13940,13940,13940,0
20230714,162100,3256705480,13940,13940,13940,13940,0
20230714,162000,3256705480,13940,13940,13940,13940,0
20230714,161900,3256705480,13940,13940,13940,13940,0
20230714,161800,3256705480,13940,13940,13940,13940,0
20230714,161700,3256705480,13940,13940,13940,13940,0
20230714,161600,3256705480,13940,13940,13940,13940,0
20230714,161500,3256705480,13940,13940,13940,13940,0
20230714,161400,3256705480,13940,13940,13940,13940,0
20230714,161300,3256705480,13940,13940,13940,13940,0
20230714,161200,3256705480,13940,13940,13940,13940,0
20230714,161100,3256705480,13940,13940,13940,13940,0
20230714,161000,3256705480,13940,13940,13940,13940,0
20230714,160900,3256705480,13940,13940,13940,13940,0
20230714,160800,3256705480,13940,13940,13940,13940,0
20230714,160700,3256705480,13940,13940,13940,13940,0
20230714,160600,3256705480,13940,13940,13940,13940,0
20230714,160500,3256705480,13940,13940,13940,13940,0
20230714,160400,3256705480,13940,13940,13940,13940,0
20230714,160300,3256705480,13940,13940,13940,13940,0
20230714,160200,3256705480,13940,13940,13940,13940,0
20230714,160100,3256705480,13940,13940,13940,13940,0
20230714,160000,3256705480,13940,13940,13940,13940,0
20230714,155900,3256705480,13940,13940,13940,13940,0
20230714,155800,3256705480,13940,13940,13940,13940,0
20230714,155700,3256705480,13940,13940,13940,13940,0
20230714,155600,3256705480,13940,13940,13940,13940,0
20230714,155500,3256705480,13940,13940,13940,13940,2580
20230714,155400,3256705480,13940,13940,13940,13940,0
20230714,155300,3256705480,13940,13940,13940,13940,0
20230714,155200,3256705480,13940,13940,13940,13940,0
20230714,155100,3256705480,13940,13940,13940,13940,0
20230714,155000,3256705480,13940,13940,13940,13940,0
20230714,154900,3256705480,13940,13940,13940,13940,0
20230714,154800,3256705480,13940,13940,13940,13940,0
20230714,154700,3256705480,13940,13940,13940,13940,0
20230714,154600,3256705480,13940,13940,13940,13940,0
20230714,154500,3256705480,13940,13940,13940,13940,0
20230714,154400,3256705480,13940,13940,13940,13940,0
20230714,154300,3256705480,13940,13940,13940,13940,0
20230714,154200,3256705480,13940,13940,13940,13940,0
20230714,154100,3256705480,13940,13940,13940,13940,0
20230714,154000,3256705480,13940,13940,13940,13940,0
20230714,153900,3256705480,13940,13940,13940,13940,0
20230714,153800,3256705480,13940,13940,13940,13940,0
20230714,153700,3256705480,13940,13940,13940,13940,0
20230714,153600,3256705480,13940,13940,13940,13940,0
20230714,153500,3256705480,13940,13940,13940,13940,0
20230714,153400,3256705480,13940,13940,13940,13940,0
20230714,153300,3256705480,13940,13940,13940,13940,0
20230714,153200,3256705480,13940,13940,13940,13940,0
20230714,153100,3256705480,13940,13940,13940,13940,0
20230714,153000,3256705480,13940,13940,13940,13940,2580
20230714,152900,3220740280,13950,13950,13950,13950,0
20230714,152800,3220740280,13950,13950,13950,13950,0
20230714,152700,3220740280,13950,13950,13950,13950,0
20230714,152600,3220740280,13950,13950,13950,13950,0
20230714,152500,3220740280,13950,13950,13950,13950,0
20230714,152400,3220740280,13950,13950,13950,13950,0
20230714,152300,3220740280,13950,13950,13950,13950,0
20230714,152200,3220740280,13950,13950,13950,13950,0
20230714,152100,3220740280,13950,13950,13950,13950,0
20230714,152000,3220740280,13950,13950,13950,13950,0
20230714,151900,3220740280,13950,13940,13950,13900,211
20230714,151800,3217798880,13970,13980,13980,13910,1371
20230714,151700,3198664240,13980,13980,13980,13980,11
20230714,151600,3198510460,13970,13970,13970,13970,128
20230714,151500,3196722300,14000,14040,14050,13990,808
20230714,151400,3185396010,14040,14030,14040,14030,486
20230714,151300,3178572820,14030,14040,14040,14030,570
20230714,151200,3170570570,14040,14030,14040,14020,952
20230714,151100,3157212080,14030,14040,14040,14010,1771
20230714,151000,3132386160,14040,14010,14050,14010,2244
20230714,150900,3100891370,14020,14020,14020,14010,545
20230714,150800,3093251030,14000,14020,14020,14000,444
20230714,150700,3087030930,14010,14020,14030,14000,796
20230714,150600,3075879700,14030,14010,14050,14000,1297
20230714,150500,3057682690,14000,13980,14000,13960,638
20230714,150400,3048760170,13980,13920,13980,13920,3047
20230714,150300,3006287210,13930,13910,13930,13910,780
20230714,150200,2995430760,13900,13900,13900,13880,1355
20230714,150100,2976620010,13880,13870,13900,13870,712
20230714,150000,2966735270,13890,13870,13900,13870,2138
20230714,145900,2937051290,13870,13850,13870,13850,1624
20230714,145800,2914544230,13850,13800,13850,13800,1676
20230714,145700,2891380240,13790,13790,13790,13790,75
20230714,145600,2890345990,13800,13790,13800,13790,320
20230714,145500,2885931660,13770,13770,13770,13770,150
20230714,145400,2883866160,13770,13770,13770,13770,109
20230714,145300,2882365230,13760,13760,13760,13760,0
20230714,145200,2882365230,13760,13770,13770,13760,1780
20230714,145100,2857855640,13770,13790,13790,13770,180
20230714,145000,2855376780,13790,13790,13790,13790,140
20230714,144900,2853446180,13760,13760,13760,13760,0
20230714,144800,2853446180,13760,13770,13770,13760,77
20230714,144700,2852386650,13760,13760,13760,13760,0
20230714,144600,2852386650,13760,13750,13760,13750,113
20230714,144500,2850832160,13760,13750,13760,13740,1033
20230714,144400,2836628620,13750,13750,13750,13750,53
20230714,144300,2835899870,13750,13750,13750,13750,75
20230714,144200,2834868620,13750,13750,13750,13750,40
20230714,144100,2834318620,13750,13750,13750,13750,0
20230714,144000,2834318620,13750,13750,13750,13750,76
20230714,143900,2833273620,13800,13750,13800,13750,32
20230714,143800,2832833530,13740,13740,13740,13740,155
20230714,143700,2830703830,13740,13730,13740,13730,108
20230714,143600,2829220660,13740,13740,13740,13740,762
20230714,143500,2818750780,13740,13740,13740,13740,0
20230714,143400,2818750780,13740,13740,13750,13740,1338
20230714,143300,2800366640,13750,13740,13750,13740,61
20230714,143200,2799528390,13750,13750,13750,13750,0
20230714,143100,2799528390,13750,13750,13750,13750,102
20230714,143000,2798125890,13750,13750,13760,13750,191
20230714,142900,2795499440,13750,13760,13760,13750,126
20230714,142800,2793766680,13770,13770,13770,13770,0
20230714,142700,2793766680,13770,13770,13770,13770,0
20230714,142600,2793766680,13770,13770,13770,13770,56
20230714,142500,2792995560,13770,13770,13770,13770,0
20230714,142400,2792995560,13770,13770,13770,13770,50
20230714,142300,2792307060,13770,13780,13780,13770,114
20230714,142200,2790736530,13800,13800,13800,13800,0
20230714,142100,2790736530,13800,13800,13800,13760,712
20230714,142000,2780928910,13770,13790,13790,13770,78
20230714,141900,2779854810,13800,13800,13800,13800,0
20230714,141800,2779854810,13800,13790,13800,13790,60
20230714,141700,2779026860,13780,13780,13790,13770,176
20230714,141600,2776602580,13800,13780,13800,13770,791
20230714,141500,2765693590,13790,13800,13800,13780,1452
20230714,141400,2745659950,13800,13800,13800,13800,0
20230714,141300,2745659950,13800,13810,13810,13800,500
20230714,141200,2738758450,13800,13820,13820,13800,212
20230714,141100,2735830830,13830,13830,13830,13830,50
20230714,141000,2735139330,13850,13840,13850,13820,516
20230714,140900,2727994450,13830,13800,13830,13790,156
20230714,140800,2725841160,13790,13790,13790,13790,50
20230714,140700,2725151660,13790,13780,13790,13780,47
20230714,140600,2724503550,13780,13780,13780,13780,75
20230714,140500,2723470050,13780,13780,13780,13780,3
20230714,140400,2723428710,13760,13760,13760,13760,0
20230714,140300,2723428710,13760,13760,13760,13760,80
20230714,140200,2722327910,13750,13750,13750,13750,0
20230714,140100,2722327910,13750,13750,13750,13750,76
20230714,140000,2721282910,13750,13760,13760,13750,282
20230714,135900,2717402850,13820,13820,13820,13820,15
20230714,135800,2717195550,13800,13770,13800,13770,97
20230714,135700,2715859200,13760,13770,13770,13760,202
20230714,135600,2713079150,13780,13790,13790,13780,2341
20230714,135500,2680819370,13790,13790,13790,13780,4081
20230714,135400,2624543140,13790,13790,13790,13790,0
20230714,135300,2624543140,13790,13790,13790,13790,58
20230714,135200,2623743320,13790,13800,13810,13790,314
20230714,135100,2619407240,13800,13800,13800,13800,25
20230714,135000,2619062240,13760,13760,13760,13760,75
20230714,134900,2618030240,13760,13800,13800,13760,66
20230714,134800,2617119480,13800,13790,13800,13790,101
20230714,134700,2615725700,13750,13750,13750,13750,75
20230714,134600,2614694450,13750,13750,13750,13750,0
20230714,134500,2614694450,13750,13750,13750,13750,0
20230714,134400,2614694450,13750,13750,13750,13750,75
20230714,134300,2613663200,13750,13750,13750,13750,1
20230714,134200,2613649450,13750,13750,13750,13750,0
20230714,134100,2613649450,13750,13750,13750,13750,76
20230714,134000,2612604450,13750,13750,13750,13750,801
20230714,133900,2601590700,13750,13760,13760,13750,263
20230714,133800,2597972060,13750,13750,13750,13750,75
20230714,133700,2596940810,13750,13750,13750,13750,0
20230714,133600,2596940810,13750,13760,13760,13750,1117
20230714,133500,2581580340,13760,13770,13770,13760,130
20230714,133400,2579791000,13770,13770,13770,13770,300
20230714,133300,2575660000,13770,13770,13770,13770,75
20230714,133200,2574627250,13800,13780,13800,13780,100
20230714,133100,2573247770,13770,13770,13770,13770,1
20230714,133000,2573234000,13780,13780,13780,13780,50
20230714,132900,2572545000,13770,13770,13770,13770,0
20230714,132800,2572545000,13770,13770,13770,13770,1
20230714,132700,2572531230,13760,13790,13790,13760,78
20230714,132600,2571457860,13790,13790,13790,13790,301
20230714,132500,2567307070,13790,13790,13790,13790,100
20230714,132400,2565928070,13750,13750,13750,13750,75
20230714,132300,2564896820,13750,13760,13760,13750,500
20230714,132200,2558017340,13760,13760,13760,13760,0
20230714,132100,2558017340,13760,13760,13760,13760,76
20230714,132000,2556971580,13760,13760,13760,13760,188
20230714,131900,2554384700,13760,13760,13760,13760,187
20230714,131800,2551811580,13800,13770,13800,13770,175
20230714,131700,2549400140,13760,13760,13760,13760,130
20230714,131600,2547611340,13750,13750,13750,13750,92
20230714,131500,2546346340,13750,13750,13750,13750,303
20230714,131400,2542180090,13750,13750,13750,13750,300
20230714,131300,2538055090,13750,13750,13750,13750,75
20230714,131200,2537023840,13740,13740,13740,13740,60
20230714,131100,2536199440,13740,13740,13740,13740,0
20230714,131000,2536199440,13740,13750,13750,13740,105
20230714,130900,2534756730,13760,13760,13760,13760,0
20230714,130800,2534756730,13760,13760,13760,13760,0
20230714,130700,2534756730,13760,13780,13780,13760,58
20230714,130600,2533957620,13780,13740,13780,13740,41
20230714,130500,2533393840,13740,13740,13740,13740,765
20230714,130400,2522882740,13750,13750,13750,13740,19
20230714,130300,2522621580,13740,13750,13750,13740,50
20230714,130200,2521934230,13740,13750,13750,13740,86
20230714,130100,2520752580,13740,13740,13740,13740,0
20230714,130000,2520752580,13740,13740,13740,13740,73
20230714,125900,2519749560,13740,13780,13780,13740,98
20230714,125800,2518402120,13740,13740,13740,13740,20
20230714,125700,2518127320,13740,13740,13740,13740,143
20230714,125600,2516162500,13740,13740,13740,13740,25
20230714,125500,2515819000,13730,13730,13730,13730,9
20230714,125400,2515695430,13730,13730,13730,13730,0
20230714,125300,2515695430,13730,13750,13750,13730,640
20230714,125200,2506902280,13750,13750,13750,13750,8
20230714,125100,2506792280,13740,13740,13740,13740,75
20230714,125000,2505761780,13750,13740,13750,13730,585
20230714,124900,2497721870,13740,13750,13750,13740,329
20230714,124800,2493200410,13740,13740,13740,13740,576
20230714,124700,2485286170,13740,13740,13740,13740,15
20230714,124600,2485080070,13740,13740,13740,13740,0
20230714,124500,2485080070,13740,13750,13750,13740,115
20230714,124400,2483499950,13790,13790,13790,13790,73
20230714,124300,2482493280,13740,13750,13750,13740,484
20230714,124200,2475842120,13740,13750,13750,13740,113
20230714,124100,2474289450,13750,13750,13750,13750,1
20230714,124000,2474275700,13740,13740,13740,13740,0
20230714,123900,2474275700,13740,13790,13790,13740,79
20230714,123800,2473190040,13790,13790,13790,13790,2
20230714,123700,2473162460,13740,13740,13740,13740,76
20230714,123600,2472118220,13790,13770,13790,13770,101
20230714,123500,2470727430,13730,13750,13810,13730,1541
20230714,123400,2449560940,13750,13790,13790,13750,77
20230714,123300,2448502110,13740,13740,13740,13740,4
20230714,123200,2448447150,13740,13740,13740,13740,0
20230714,123100,2448447150,13740,13740,13740,13740,76
20230714,123000,2447402910,13740,13740,13740,13740,0
20230714,122900,2447402910,13740,13730,13740,13730,75
20230714,122800,2446372750,13740,13740,13740,13740,35
20230714,122700,2445891850,13730,13730,13730,13730,0
20230714,122600,2445891850,13730,13730,13730,13730,0
20230714,122500,2445891850,13730,13730,13730,13730,75
20230714,122400,2444862100,13720,13750,13750,13720,747
20230714,122300,2434601240,13760,13760,13760,13760,976
20230714,122200,2421171480,13760,13800,13800,13760,3021
20230714,122100,2379541950,13800,13800,13800,13800,0
20230714,122000,2379541950,13800,13810,13810,13800,179
20230714,121900,2377071240,13800,13800,13810,13800,151
20230714,121800,2374986940,13800,13800,13800,13800,240
20230714,121700,2371674940,13800,13800,13800,13800,326
20230714,121600,2367176140,13810,13810,13810,13810,0
20230714,121500,2367176140,13810,13810,13810,13810,0
20230714,121400,2367176140,13810,13810,13810,13810,21
20230714,121300,2366886130,13800,13800,13800,13800,0
20230714,121200,2366886130,13800,13800,13800,13800,200
20230714,121100,2364126130,13800,13820,13820,13800,3275
20230714,121000,2318924390,13830,13830,13830,13830,0
20230714,120900,2318924390,13830,13830,13830,13830,251
20230714,120800,2315453060,13830,13850,13850,13830,22
20230714,120700,2315148760,13850,13840,13850,13840,50
20230714,120600,2314456350,13830,13830,13830,13830,75
20230714,120500,2313419100,13840,13840,13840,13840,1
20230714,120400,2313405260,13850,13850,13850,13850,0
20230714,120300,2313405260,13850,13840,13850,13840,56
20230714,120200,2312629750,13830,13830,13830,13830,0
20230714,120100,2312629750,13830,13830,13830,13830,10
20230714,120000,2312491450,13830,13840,13840,13830,72
20230714,115900,2311494980,13860,13860,13860,13860,0
20230714,115800,2311494980,13860,13860,13860,13860,5
20230714,115700,2311425680,13820,13860,13860,13820,81
20230714,115600,2310306060,13860,13810,13860,13810,555
20230714,115500,2302637630,13800,13800,13800,13800,475
20230714,115400,2296082630,13810,13810,13810,13810,482
20230714,115300,2289426210,13810,13810,13810,13810,1000
20230714,115200,2275616210,13820,13810,13820,13810,331
20230714,115100,2271044560,13810,13810,13810,13810,2
20230714,115000,2271016940,13810,13810,13810,13810,31
20230714,114900,2270588830,13810,13810,13810,13800,78
20230714,114800,2269512410,13810,13810,13810,13810,37
20230714,114700,2269001440,13820,13810,13820,13810,26
20230714,114600,2268642180,13800,13810,13810,13800,132
20230714,114500,2266820080,13810,13810,13810,13810,2
20230714,114400,2266792460,13790,13810,13810,13790,552
20230714,114300,2259175600,13810,13810,13810,13810,100
20230714,114200,2257794600,13810,13810,13810,13810,14
20230714,114100,2257601260,13810,13820,13820,13810,181
20230714,114000,2255101640,13810,13810,13810,13810,0
20230714,113900,2255101640,13810,13820,13820,13810,123
20230714,113800,2253402600,13820,13820,13820,13820,76
20230714,113700,2252352280,13820,13820,13820,13820,17
20230714,113600,2252117340,13810,13820,13820,13810,154
20230714,113500,2249989070,13820,13820,13820,13820,185
20230714,113400,2247432370,13800,13800,13800,13800,0
20230714,113300,2247432370,13800,13800,13800,13800,0
20230714,113200,2247432370,13800,13800,13830,13800,123
20230714,113100,2245734880,13800,13800,13800,13800,162
20230714,113000,2243499280,13800,13800,13800,13800,12
20230714,112900,2243333680,13790,13820,13820,13790,1324
20230714,112800,2225053730,13820,13820,13820,13810,116
20230714,112700,2223450630,13830,13830,13830,13830,55
20230714,112600,2222689980,13830,13830,13830,13830,66
20230714,112500,2221777200,13830,13810,13830,13810,236
20230714,112400,2218515640,13800,13800,13800,13800,196
20230714,112300,2215810840,13800,13800,13800,13800,200
20230714,112200,2213050840,13800,13800,13800,13800,0
20230714,112100,2213050840,13800,13800,13800,13800,463
20230714,112000,2206661440,13820,13820,13820,13820,349
20230714,111900,2201838260,13820,13800,13820,13800,11
20230714,111800,2201686340,13790,13790,13790,13790,121
20230714,111700,2200017750,13790,13790,13790,13790,941
20230714,111600,2187041360,13780,13780,13780,13780,0
20230714,111500,2187041360,13780,13790,13790,13780,220
20230714,111400,2184008730,13780,13780,13780,13780,0
20230714,111300,2184008730,13780,13780,13780,13780,75
20230714,111200,2182975230,13780,13780,13780,13780,83
20230714,111100,2181831490,13790,13790,13790,13780,222
20230714,111000,2178771380,13790,13770,13790,13770,395
20230714,110900,2173329070,13780,13770,13780,13770,151
20230714,110800,2171249190,13780,13760,13780,13750,458
20230714,110700,2164944640,13760,13760,13780,13760,399
20230714,110600,2159454370,13760,13760,13780,13760,208
20230714,110500,2156590480,13770,13770,13770,13770,2
20230714,110400,2156562940,13740,13740,13740,13740,76
20230714,110300,2155518700,13780,13780,13780,13780,0
20230714,110200,2155518700,13780,13750,13780,13750,311
20230714,110100,2151242400,13720,13720,13720,13720,77
20230714,110000,2150185960,13750,13750,13750,13750,18
20230714,105900,2149938460,13750,13730,13750,13730,127
20230714,105800,2148194200,13710,13710,13710,13710,0
20230714,105700,2148194200,13710,13710,13710,13710,0
20230714,105600,2148194200,13710,13740,13740,13710,138
20230714,105500,2146300390,13740,13700,13740,13700,292
20230714,105400,2142289870,13740,13700,13740,13690,321
20230714,105300,2137894050,13700,13690,13740,13690,275
20230714,105200,2134125300,13710,13690,13710,13690,40
20230714,105100,2133577680,13690,13690,13690,13690,39
20230714,105000,2133043770,13710,13710,13740,13710,438
20230714,104900,2127038330,13710,13680,13730,13680,140
20230714,104800,2125120080,13680,13680,13730,13680,755
20230714,104700,2114791260,13680,13680,13740,13680,471
20230714,104600,2108344560,13680,13680,13680,13680,139
20230714,104500,2106443040,13660,13680,13750,13660,2556
20230714,104400,2071502680,13670,13750,13760,13670,6382
20230714,104300,1984002460,13750,13750,13750,13750,39
20230714,104200,1983466210,13740,13760,13760,13740,177
20230714,104100,1981032490,13760,13740,13760,13740,77
20230714,104000,1979974130,13770,13740,13770,13740,139
20230714,103900,1978061270,13770,13730,13770,13730,329
20230714,103800,1973543700,13750,13770,13770,13740,922
20230714,103700,1960875080,13790,13770,13790,13740,2433
20230714,103600,1927384870,13780,13790,13790,13780,288
20230714,103500,1923415630,13870,13790,13870,13790,40
20230714,103400,1922863950,13890,13800,13890,13770,1093
20230714,103300,1907731210,13800,13790,13800,13780,126
20230714,103200,1905994400,13790,13800,13800,13790,105
20230714,103100,1904545700,13830,13820,13880,13770,2494
20230714,103000,1870154470,13830,13780,13830,13780,1083
20230714,102900,1855201790,13770,13750,13770,13750,83
20230714,102800,1854060170,13750,13740,13760,13740,397
20230714,102700,1848601760,13740,13740,13740,13740,42
20230714,102600,1848024680,13740,13730,13740,13730,62
20230714,102500,1847173080,13740,13740,13750,13740,183
20230714,102400,1844658650,13740,13740,13740,13730,572
20230714,102300,1836800310,13740,13740,13740,13740,0
20230714,102200,1836800310,13740,13800,13800,13740,252
20230714,102100,1833327210,13820,13810,13820,13810,20
20230714,102000,1833050850,13820,13820,13820,13820,100
20230714,101900,1831668850,13730,13710,13830,13710,1243
20230714,101800,1814578050,13690,13690,13690,13690,92
20230714,101700,1813318570,13680,13680,13680,13680,176
20230714,101600,1810910890,13680,13680,13680,13680,697
20230714,101500,1801375930,13630,13680,13680,13630,643
20230714,101400,1792602370,13680,13650,13680,13630,4174
20230714,101300,1735555370,13630,13630,13630,13590,2250
20230714,101200,1704939910,13660,13640,13660,13590,1042
20230714,101100,1690752250,13620,13620,13670,13610,1390
20230714,101000,1671808990,13620,13630,13630,13590,3695
20230714,100900,1621491460,13620,13650,13670,13600,5531
20230714,100800,1546149530,13650,13890,13890,13650,8418
20230714,100700,1430370100,13890,13890,13900,13890,254
20230714,100600,1426841240,13880,13840,13880,13840,146
20230714,100500,1424815400,13840,13840,13840,13840,76
20230714,100400,1423763560,13830,13830,13830,13830,0
20230714,100300,1423763560,13830,13830,13830,13810,755
20230714,100200,1413333280,13880,13830,13880,13830,10
20230714,100100,1413194790,13880,13890,13890,13880,610
20230714,100000,1404727890,13890,13890,13890,13880,328
20230714,095900,1400174220,13880,13850,13880,13850,235
20230714,095800,1396918720,13790,13790,13790,13790,752
20230714,095700,1386548640,13790,13790,13790,13790,126
20230714,095600,1384811100,13770,13800,13810,13770,331
20230714,095500,1380245320,13810,13800,13810,13800,83
20230714,095400,1379099290,13800,13800,13810,13760,330
20230714,095300,1374547860,13740,13740,13750,13740,220
20230714,095200,1371524460,13740,13750,13750,13740,281
20230714,095100,1367663020,13750,13770,13800,13740,490
20230714,095000,1360926550,13800,13830,13840,13800,933
20230714,094900,1348038190,13830,13770,13830,13740,4511
20230714,094800,1285794810,13730,13730,13740,13730,1070
20230714,094700,1271102250,13730,13780,13790,13730,506
20230714,094600,1264146710,13790,13800,13800,13630,5378
20230714,094500,1190479640,13800,13800,13800,13800,21
20230714,094400,1190189840,13800,13800,13800,13800,1
20230714,094300,1190176040,13750,13790,13800,13750,1507
20230714,094200,1169390990,13740,13720,13740,13690,5668
20230714,094100,1091672570,13720,13730,13730,13720,141
20230714,094000,1089738020,13730,13740,13740,13710,541
20230714,093900,1082313730,13740,13780,13780,13740,1180
20230714,093800,1066073650,13780,13790,13800,13780,1773
20230714,093700,1041623340,13790,13730,13820,13730,2544
20230714,093600,1006648840,13730,13690,13730,13650,3106
20230714,093500,964156170,13690,13740,13740,13690,2343
20230714,093400,932001610,13740,13760,13770,13700,5181
20230714,093300,860843160,13770,13800,13830,13770,2279
20230714,093200,829431760,13800,13840,13840,13800,1171
20230714,093100,813265460,13840,13850,13850,13810,490
20230714,093000,806484540,13860,13800,13860,13800,250
20230714,092900,803033880,13800,13800,13860,13790,473
20230714,092800,796507200,13800,13860,13870,13800,396
20230714,092700,791036240,13870,13800,13870,13790,1739
20230714,092600,767040690,13800,13820,13890,13800,2069
20230714,092500,738473090,13890,13800,13900,13790,842
20230714,092400,726855750,13800,13820,13880,13780,6036
20230714,092300,643565600,13810,13770,13830,13770,1781
20230714,092200,619005600,13760,13900,13900,13760,5116
20230714,092100,548161750,13960,13920,13960,13900,1446
20230714,092000,528037370,13930,13980,13980,13930,5690
20230714,091900,448692930,14000,14000,14000,13980,693
20230714,091800,439001080,14000,14000,14000,14000,236
20230714,091700,435697080,14000,13990,14000,13970,849
20230714,091600,423832910,13970,13980,14000,13960,1739
20230714,091500,399533800,14000,13930,14000,13930,1089
20230714,091400,384311090,13930,13960,14000,13930,3049
20230714,091300,341699430,13960,13880,13980,13880,1914
20230714,091200,315086210,13860,14000,14090,13860,11364
20230714,091100,156247360,13350,13350,13350,13350,0
20230714,091000,156247360,13350,13350,13350,13350,0
20230714,090900,156247360,13350,14240,14250,13350,5827
20230714,090800,74845330,14250,14270,14280,14250,596
20230714,090700,66350090,14270,14270,14270,14270,384
20230714,090600,60870410,14270,14330,14330,14270,1175
20230714,090500,44068820,14320,14390,14390,14320,396
20230714,090400,38393890,14330,14330,14390,14330,346
20230714,090300,33435650,14320,14330,14330,14320,668
20230714,090200,23868070,14330,14440,14440,14320,230
20230714,090100,20573220,14320,14450,14450,14320,150
20230714,090000,18423520,14320,14300,14320,14300,1288