KissMeData/089890/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194800,20347466980,14380,14380,14380,14380,16630
20230705,194700,20347466980,14380,14380,14380,14380,0
20230705,194600,20347466980,14380,14380,14380,14380,0
20230705,194500,20347466980,14380,14380,14380,14380,0
20230705,194400,20347466980,14380,14380,14380,14380,0
20230705,194300,20347466980,14380,14380,14380,14380,0
20230705,194200,20347466980,14380,14380,14380,14380,0
20230705,194100,20347466980,14380,14380,14380,14380,0
20230705,194000,20347466980,14380,14380,14380,14380,0
20230705,193900,20347466980,14380,14380,14380,14380,0
20230705,193800,20347466980,14380,14380,14380,14380,0
20230705,193700,20347466980,14380,14380,14380,14380,0
20230705,193600,20347466980,14380,14380,14380,14380,0
20230705,193500,20347466980,14380,14380,14380,14380,0
20230705,193400,20347466980,14380,14380,14380,14380,0
20230705,193300,20347466980,14380,14380,14380,14380,0
20230705,193200,20347466980,14380,14380,14380,14380,0
20230705,193100,20347466980,14380,14380,14380,14380,0
20230705,193000,20347466980,14380,14380,14380,14380,0
20230705,192900,20347466980,14380,14380,14380,14380,0
20230705,192800,20347466980,14380,14380,14380,14380,0
20230705,192700,20347466980,14380,14380,14380,14380,0
20230705,192600,20347466980,14380,14380,14380,14380,0
20230705,192500,20347466980,14380,14380,14380,14380,0
20230705,192400,20347466980,14380,14380,14380,14380,0
20230705,192300,20347466980,14380,14380,14380,14380,0
20230705,192200,20347466980,14380,14380,14380,14380,0
20230705,192100,20347466980,14380,14380,14380,14380,0
20230705,192000,20347466980,14380,14380,14380,14380,0
20230705,191900,20347466980,14380,14380,14380,14380,0
20230705,191800,20347466980,14380,14380,14380,14380,16630
20230705,191700,20347466980,14380,14380,14380,14380,0
20230705,191600,20347466980,14380,14380,14380,14380,0
20230705,191500,20347466980,14380,14380,14380,14380,0
20230705,191400,20347466980,14380,14380,14380,14380,0
20230705,191300,20347466980,14380,14380,14380,14380,0
20230705,191200,20347466980,14380,14380,14380,14380,0
20230705,191100,20347466980,14380,14380,14380,14380,0
20230705,191000,20347466980,14380,14380,14380,14380,0
20230705,190900,20347466980,14380,14380,14380,14380,0
20230705,190800,20347466980,14380,14380,14380,14380,0
20230705,190700,20347466980,14380,14380,14380,14380,0
20230705,190600,20347466980,14380,14380,14380,14380,0
20230705,190500,20347466980,14380,14380,14380,14380,0
20230705,190400,20347466980,14380,14380,14380,14380,0
20230705,190300,20347466980,14380,14380,14380,14380,0
20230705,190200,20347466980,14380,14380,14380,14380,0
20230705,190100,20347466980,14380,14380,14380,14380,0
20230705,190000,20347466980,14380,14380,14380,14380,0
20230705,185900,20347466980,14380,14380,14380,14380,0
20230705,185800,20347466980,14380,14380,14380,14380,0
20230705,185700,20347466980,14380,14380,14380,14380,0
20230705,185600,20347466980,14380,14380,14380,14380,0
20230705,185500,20347466980,14380,14380,14380,14380,0
20230705,185400,20347466980,14380,14380,14380,14380,0
20230705,185300,20347466980,14380,14380,14380,14380,0
20230705,185200,20347466980,14380,14380,14380,14380,0
20230705,185100,20347466980,14380,14380,14380,14380,0
20230705,185000,20347466980,14380,14380,14380,14380,0
20230705,184900,20347466980,14380,14380,14380,14380,0
20230705,184800,20347466980,14380,14380,14380,14380,16630
20230705,184700,20347466980,14380,14380,14380,14380,0
20230705,184600,20347466980,14380,14380,14380,14380,0
20230705,184500,20347466980,14380,14380,14380,14380,0
20230705,184400,20347466980,14380,14380,14380,14380,0
20230705,184300,20347466980,14380,14380,14380,14380,0
20230705,184200,20347466980,14380,14380,14380,14380,0
20230705,184100,20347466980,14380,14380,14380,14380,0
20230705,184000,20347466980,14380,14380,14380,14380,0
20230705,183900,20347466980,14380,14380,14380,14380,0
20230705,183800,20347466980,14380,14380,14380,14380,0
20230705,183700,20347466980,14380,14380,14380,14380,0
20230705,183600,20347466980,14380,14380,14380,14380,0
20230705,183500,20347466980,14380,14380,14380,14380,0
20230705,183400,20347466980,14380,14380,14380,14380,0
20230705,183300,20347466980,14380,14380,14380,14380,0
20230705,183200,20347466980,14380,14380,14380,14380,0
20230705,183100,20347466980,14380,14380,14380,14380,0
20230705,183000,20347466980,14380,14380,14380,14380,0
20230705,182900,20347466980,14380,14380,14380,14380,0
20230705,182800,20347466980,14380,14380,14380,14380,0
20230705,182700,20347466980,14380,14380,14380,14380,0
20230705,182600,20347466980,14380,14380,14380,14380,0
20230705,182500,20347466980,14380,14380,14380,14380,0
20230705,182400,20347466980,14380,14380,14380,14380,0
20230705,182300,20347466980,14380,14380,14380,14380,0
20230705,182200,20347466980,14380,14380,14380,14380,0
20230705,182100,20347466980,14380,14380,14380,14380,0
20230705,182000,20347466980,14380,14380,14380,14380,0
20230705,181900,20347466980,14380,14380,14380,14380,0
20230705,181800,20347466980,14380,14380,14380,14380,16630
20230705,181700,20347466980,14380,14380,14380,14380,0
20230705,181600,20347466980,14380,14380,14380,14380,0
20230705,181500,20347466980,14380,14380,14380,14380,0
20230705,181400,20347466980,14380,14380,14380,14380,0
20230705,181300,20347466980,14380,14380,14380,14380,0
20230705,181200,20347466980,14380,14380,14380,14380,0
20230705,181100,20347466980,14380,14380,14380,14380,0
20230705,181000,20347466980,14380,14380,14380,14380,0
20230705,180900,20347466980,14380,14380,14380,14380,0
20230705,180800,20347466980,14380,14380,14380,14380,0
20230705,180700,20347466980,14380,14380,14380,14380,0
20230705,180600,20347466980,14380,14380,14380,14380,0
20230705,180500,20347466980,14380,14380,14380,14380,0
20230705,180400,20347466980,14380,14380,14380,14380,0
20230705,180300,20347466980,14380,14380,14380,14380,0
20230705,180200,20347466980,14380,14380,14380,14380,0
20230705,180100,20347466980,14380,14380,14380,14380,0
20230705,180000,20347466980,14380,14380,14380,14380,0
20230705,175900,20347466980,14380,14380,14380,14380,0
20230705,175800,20347466980,14380,14380,14380,14380,0
20230705,175700,20347466980,14380,14380,14380,14380,0
20230705,175600,20347466980,14380,14380,14380,14380,0
20230705,175500,20347466980,14380,14380,14380,14380,0
20230705,175400,20347466980,14380,14380,14380,14380,0
20230705,175300,20347466980,14380,14380,14380,14380,0
20230705,175200,20347466980,14380,14380,14380,14380,0
20230705,175100,20347466980,14380,14380,14380,14380,0
20230705,175000,20347466980,14380,14380,14380,14380,0
20230705,174900,20347466980,14380,14380,14380,14380,0
20230705,174800,20347466980,14380,14380,14380,14380,16630
20230705,174700,20347466980,14380,14380,14380,14380,0
20230705,174600,20347466980,14380,14380,14380,14380,0
20230705,174500,20347466980,14380,14380,14380,14380,0
20230705,174400,20347466980,14380,14380,14380,14380,0
20230705,174300,20347466980,14380,14380,14380,14380,0
20230705,174200,20347466980,14380,14380,14380,14380,0
20230705,174100,20347466980,14380,14380,14380,14380,0
20230705,174000,20347466980,14380,14380,14380,14380,0
20230705,173900,20347466980,14380,14380,14380,14380,0
20230705,173800,20347466980,14380,14380,14380,14380,0
20230705,173700,20347466980,14380,14380,14380,14380,0
20230705,173600,20347466980,14380,14380,14380,14380,0
20230705,173500,20347466980,14380,14380,14380,14380,0
20230705,173400,20347466980,14380,14380,14380,14380,0
20230705,173300,20347466980,14380,14380,14380,14380,0
20230705,173200,20347466980,14380,14380,14380,14380,0
20230705,173100,20347466980,14380,14380,14380,14380,0
20230705,173000,20347466980,14380,14380,14380,14380,0
20230705,172900,20347466980,14380,14380,14380,14380,0
20230705,172800,20347466980,14380,14380,14380,14380,0
20230705,172700,20347466980,14380,14380,14380,14380,0
20230705,172600,20347466980,14380,14380,14380,14380,0
20230705,172500,20347466980,14380,14380,14380,14380,0
20230705,172400,20347466980,14380,14380,14380,14380,0
20230705,172300,20347466980,14380,14380,14380,14380,0
20230705,172200,20347466980,14380,14380,14380,14380,0
20230705,172100,20347466980,14380,14380,14380,14380,0
20230705,172000,20347466980,14380,14380,14380,14380,0
20230705,171900,20347466980,14380,14380,14380,14380,0
20230705,171800,20347466980,14380,14380,14380,14380,16630
20230705,171700,20347466980,14380,14380,14380,14380,0
20230705,171600,20347466980,14380,14380,14380,14380,0
20230705,171500,20347466980,14380,14380,14380,14380,0
20230705,171400,20347466980,14380,14380,14380,14380,0
20230705,171300,20347466980,14380,14380,14380,14380,0
20230705,171200,20347466980,14380,14380,14380,14380,0
20230705,171100,20347466980,14380,14380,14380,14380,0
20230705,171000,20347466980,14380,14380,14380,14380,0
20230705,170900,20347466980,14380,14380,14380,14380,0
20230705,170800,20347466980,14380,14380,14380,14380,0
20230705,170700,20347466980,14380,14380,14380,14380,0
20230705,170600,20347466980,14380,14380,14380,14380,0
20230705,170500,20347466980,14380,14380,14380,14380,0
20230705,170400,20347466980,14380,14380,14380,14380,0
20230705,170300,20347466980,14380,14380,14380,14380,0
20230705,170200,20347466980,14380,14380,14380,14380,0
20230705,170100,20347466980,14380,14380,14380,14380,0
20230705,170000,20347466980,14380,14380,14380,14380,0
20230705,165900,20347466980,14380,14380,14380,14380,0
20230705,165800,20347466980,14380,14380,14380,14380,0
20230705,165700,20347466980,14380,14380,14380,14380,0
20230705,165600,20347466980,14380,14380,14380,14380,0
20230705,165500,20347466980,14380,14380,14380,14380,0
20230705,165400,20347466980,14380,14380,14380,14380,0
20230705,165300,20347466980,14380,14380,14380,14380,0
20230705,165200,20347466980,14380,14380,14380,14380,0
20230705,165100,20347466980,14380,14380,14380,14380,0
20230705,165000,20347466980,14380,14380,14380,14380,0
20230705,164900,20347466980,14380,14380,14380,14380,0
20230705,164800,20347466980,14380,14380,14380,14380,16630
20230705,164700,20347466980,14380,14380,14380,14380,0
20230705,164600,20347466980,14380,14380,14380,14380,0
20230705,164500,20347466980,14380,14380,14380,14380,0
20230705,164400,20347466980,14380,14380,14380,14380,0
20230705,164300,20347466980,14380,14380,14380,14380,0
20230705,164200,20347466980,14380,14380,14380,14380,0
20230705,164100,20347466980,14380,14380,14380,14380,0
20230705,164000,20347466980,14380,14380,14380,14380,0
20230705,163900,20347466980,14380,14380,14380,14380,0
20230705,163800,20347466980,14380,14380,14380,14380,0
20230705,163700,20347466980,14380,14380,14380,14380,0
20230705,163600,20347466980,14380,14380,14380,14380,0
20230705,163500,20347466980,14380,14380,14380,14380,0
20230705,163400,20347466980,14380,14380,14380,14380,0
20230705,163300,20347466980,14380,14380,14380,14380,0
20230705,163200,20347466980,14380,14380,14380,14380,0
20230705,163100,20347466980,14380,14380,14380,14380,0
20230705,163000,20347466980,14380,14380,14380,14380,0
20230705,162900,20347466980,14380,14380,14380,14380,0
20230705,162800,20347466980,14380,14380,14380,14380,0
20230705,162700,20347466980,14380,14380,14380,14380,0
20230705,162600,20347466980,14380,14380,14380,14380,0
20230705,162500,20347466980,14380,14380,14380,14380,0
20230705,162400,20347466980,14380,14380,14380,14380,0
20230705,162300,20347466980,14380,14380,14380,14380,0
20230705,162200,20347466980,14380,14380,14380,14380,0
20230705,162100,20347466980,14380,14380,14380,14380,0
20230705,162000,20347466980,14380,14380,14380,14380,0
20230705,161900,20347466980,14380,14380,14380,14380,0
20230705,161800,20347466980,14380,14380,14380,14380,16630
20230705,161700,20347466980,14380,14380,14380,14380,0
20230705,161600,20347466980,14380,14380,14380,14380,0
20230705,161500,20347466980,14380,14380,14380,14380,0
20230705,161400,20347466980,14380,14380,14380,14380,0
20230705,161300,20347466980,14380,14380,14380,14380,0
20230705,161200,20347466980,14380,14380,14380,14380,0
20230705,161100,20347466980,14380,14380,14380,14380,0
20230705,161000,20347466980,14380,14380,14380,14380,0
20230705,160900,20347466980,14380,14380,14380,14380,0
20230705,160800,20347466980,14380,14380,14380,14380,0
20230705,160700,20347466980,14380,14380,14380,14380,0
20230705,160600,20347466980,14380,14380,14380,14380,0
20230705,160500,20347466980,14380,14380,14380,14380,0
20230705,160400,20347466980,14380,14380,14380,14380,0
20230705,160300,20347466980,14380,14380,14380,14380,0
20230705,160200,20347466980,14380,14380,14380,14380,0
20230705,160100,20347466980,14380,14380,14380,14380,0
20230705,160000,20347466980,14380,14380,14380,14380,0
20230705,155900,20347466980,14380,14380,14380,14380,0
20230705,155800,20347466980,14380,14380,14380,14380,0
20230705,155700,20347466980,14380,14380,14380,14380,0
20230705,155600,20347466980,14380,14380,14380,14380,0
20230705,155500,20347466980,14380,14380,14380,14380,0
20230705,155400,20347466980,14380,14380,14380,14380,0
20230705,155300,20347466980,14380,14380,14380,14380,0
20230705,155200,20347466980,14380,14380,14380,14380,0
20230705,155100,20347466980,14380,14380,14380,14380,0
20230705,155000,20347466980,14380,14380,14380,14380,0
20230705,154900,20347466980,14380,14380,14380,14380,0
20230705,154800,20347466980,14380,14380,14380,14380,16630
20230705,154700,20347466980,14380,14380,14380,14380,0
20230705,154600,20347466980,14380,14380,14380,14380,0
20230705,154500,20347466980,14380,14380,14380,14380,0
20230705,154400,20347466980,14380,14380,14380,14380,0
20230705,154300,20347466980,14380,14380,14380,14380,0
20230705,154200,20347466980,14380,14380,14380,14380,0
20230705,154100,20347466980,14380,14380,14380,14380,0
20230705,154000,20347466980,14380,14380,14380,14380,0
20230705,153900,20347466980,14380,14380,14380,14380,0
20230705,153800,20347466980,14380,14380,14380,14380,0
20230705,153700,20347466980,14380,14380,14380,14380,0
20230705,153600,20347466980,14380,14380,14380,14380,0
20230705,153500,20347466980,14380,14380,14380,14380,0
20230705,153400,20347466980,14380,14380,14380,14380,0
20230705,153300,20347466980,14380,14380,14380,14380,0
20230705,153200,20347466980,14380,14380,14380,14380,0
20230705,153100,20347466980,14380,14380,14380,14380,0
20230705,153000,20347466980,14380,14380,14380,14380,16630
20230705,152900,20108327580,14400,14400,14400,14400,0
20230705,152800,20108327580,14400,14400,14400,14400,0
20230705,152700,20108327580,14400,14400,14400,14400,0
20230705,152600,20108327580,14400,14400,14400,14400,0
20230705,152500,20108327580,14400,14400,14400,14400,0
20230705,152400,20108327580,14400,14400,14400,14400,0
20230705,152300,20108327580,14400,14400,14400,14400,0
20230705,152200,20108327580,14400,14400,14400,14400,0
20230705,152100,20108327580,14400,14400,14400,14400,0
20230705,152000,20108327580,14400,14400,14400,14400,0
20230705,151900,20108327580,14400,14400,14400,14380,3196
20230705,151800,20062330350,14400,14400,14400,14380,3665
20230705,151700,20009576720,14400,14370,14400,14360,6156
20230705,151600,19921073750,14380,14390,14400,14380,8111
20230705,151500,19804391530,14390,14410,14410,14390,8178
20230705,151400,19686656770,14410,14430,14440,14410,5619
20230705,151300,19605629370,14440,14450,14460,14430,1886
20230705,151200,19578392480,14460,14490,14490,14450,2344
20230705,151100,19544504800,14470,14520,14520,14450,3186
20230705,151000,19498381760,14540,14500,14540,14490,1089
20230705,150900,19482575070,14500,14460,14500,14460,4068
20230705,150800,19423655270,14460,14470,14490,14460,1599
20230705,150700,19400516720,14460,14490,14490,14450,2342
20230705,150600,19366643490,14490,14470,14530,14470,1782
20230705,150500,19340814650,14470,14400,14500,14390,16720
20230705,150400,19099825480,14400,14400,14410,14390,3797
20230705,150300,19045150860,14400,14410,14410,14400,2904
20230705,150200,19003308680,14410,14410,14420,14400,2461
20230705,150100,18967833810,14410,14410,14420,14400,1842
20230705,150000,18941291010,14410,14410,14430,14410,3593
20230705,145900,18889467880,14410,14410,14410,14400,671
20230705,145800,18879799520,14390,14420,14420,14390,1436
20230705,145700,18859116390,14420,14430,14430,14390,3969
20230705,145600,18801925660,14430,14430,14440,14430,1516
20230705,145500,18780044180,14430,14390,14430,14390,911
20230705,145400,18766906540,14400,14410,14420,14400,3041
20230705,145300,18723110980,14410,14410,14430,14400,1425
20230705,145200,18702584500,14400,14420,14430,14400,2005
20230705,145100,18673669190,14410,14420,14420,14410,1862
20230705,145000,18646835360,14400,14430,14440,14400,3514
20230705,144900,18596120470,14430,14440,14440,14390,4344
20230705,144800,18533518630,14440,14390,14450,14390,363
20230705,144700,18528284590,14400,14430,14440,14390,4929
20230705,144600,18457250400,14410,14410,14420,14410,1313
20230705,144500,18438319370,14410,14410,14430,14390,2692
20230705,144400,18399550890,14410,14410,14440,14400,2148
20230705,144300,18368559770,14400,14430,14430,14400,3749
20230705,144200,18314557900,14410,14410,14450,14400,6252
20230705,144100,18224271220,14410,14430,14450,14380,18261
20230705,144000,17961221470,14430,14510,14520,14430,14902
20230705,143900,17745487670,14520,14540,14560,14520,3346
20230705,143800,17696887310,14560,14560,14560,14530,5787
20230705,143700,17612691920,14560,14580,14590,14560,2230
20230705,143600,17580190810,14590,14600,14610,14590,1203
20230705,143500,17562636940,14590,14630,14630,14590,254
20230705,143400,17558927310,14590,14590,14590,14590,612
20230705,143300,17549998230,14590,14580,14640,14570,338
20230705,143200,17545068910,14580,14610,14660,14580,1462
20230705,143100,17523735130,14660,14630,14660,14600,505
20230705,143000,17516337010,14590,14590,14630,14590,534
20230705,142900,17508545670,14590,14590,14660,14580,1557
20230705,142800,17485829920,14590,14650,14680,14590,1259
20230705,142700,17467439980,14650,14570,14650,14570,565
20230705,142600,17459184080,14560,14570,14570,14550,888
20230705,142500,17446249440,14570,14570,14570,14550,2541
20230705,142400,17409254820,14580,14650,14650,14580,1600
20230705,142300,17385909260,14650,14670,14670,14600,983
20230705,142200,17371553260,14590,14670,14680,14590,9614
20230705,142100,17230984820,14680,14680,14680,14670,537
20230705,142000,17223101720,14680,14680,14690,14680,209
20230705,141900,17220032670,14690,14700,14700,14690,393
20230705,141800,17214257700,14710,14700,14710,14690,2392
20230705,141700,17179113260,14700,14680,14710,14680,756
20230705,141600,17168004730,14670,14640,14680,14640,1621
20230705,141500,17144231740,14640,14630,14640,14630,41
20230705,141400,17143631510,14620,14610,14650,14610,298
20230705,141300,17139273450,14610,14640,14650,14610,506
20230705,141200,17131862150,14600,14640,14640,14600,2231
20230705,141100,17099268080,14640,14620,14640,14610,1024
20230705,141000,17084291130,14620,14640,14640,14620,458
20230705,140900,17077587500,14610,14650,14660,14610,1240
20230705,140800,17059439230,14660,14670,14680,14660,692
20230705,140700,17049286980,14680,14670,14680,14660,500
20230705,140600,17041952160,14660,14660,14670,14660,284
20230705,140500,17037786320,14660,14650,14660,14640,1138
20230705,140400,17021109130,14650,14630,14650,14630,203
20230705,140300,17018138000,14630,14660,14660,14630,2339
20230705,140200,16983883030,14680,14640,14690,14640,2304
20230705,140100,16950110140,14650,14580,14650,14580,1179
20230705,140000,16932885840,14570,14560,14600,14560,635
20230705,135900,16923628480,14560,14550,14600,14550,313
20230705,135800,16919073600,14550,14570,14600,14540,3671
20230705,135700,16865632640,14560,14590,14590,14560,235
20230705,135600,16862204870,14590,14540,14590,14540,412
20230705,135500,16856194120,14540,14570,14600,14540,2350
20230705,135400,16822012350,14570,14630,14630,14570,3092
20230705,135300,16776877910,14630,14630,14630,14620,202
20230705,135200,16773922670,14620,14650,14650,14620,2158
20230705,135100,16742330840,14650,14610,14660,14610,2436
20230705,135000,16706675340,14600,14630,14630,14600,1304
20230705,134900,16687628470,14630,14640,14650,14630,2090
20230705,134800,16657031120,14640,14680,14680,14640,1339
20230705,134700,16637393530,14700,14690,14700,14680,1574
20230705,134600,16614269940,14700,14710,14710,14700,1993
20230705,134500,16584961330,14710,14730,14730,14710,1162
20230705,134400,16567863580,14740,14690,14740,14690,5191
20230705,134300,16491469450,14690,14660,14700,14650,6066
20230705,134200,16402433560,14660,14570,14660,14560,3307
20230705,134100,16354055310,14570,14570,14570,14550,124
20230705,134000,16352249010,14570,14550,14570,14530,679
20230705,133900,16342363430,14540,14540,14540,14530,2634
20230705,133800,16304065910,14530,14530,14540,14520,1125
20230705,133700,16287725360,14530,14530,14540,14530,311
20230705,133600,16283205230,14530,14550,14550,14530,2327
20230705,133500,16249385440,14540,14550,14550,14530,443
20230705,133400,16242941180,14550,14530,14550,14530,129
20230705,133300,16241064270,14530,14540,14560,14530,569
20230705,133200,16232791080,14540,14560,14560,14530,2744
20230705,133100,16192896150,14570,14560,14600,14540,1486
20230705,133000,16171248390,14560,14550,14570,14540,663
20230705,132900,16161601350,14550,14580,14580,14550,1176
20230705,132800,16144472970,14580,14560,14580,14550,517
20230705,132700,16136939000,14580,14570,14590,14550,1301
20230705,132600,16117994680,14570,14540,14590,14540,208
20230705,132500,16114967640,14540,14580,14590,14540,2180
20230705,132400,16083236240,14570,14550,14570,14550,379
20230705,132300,16077716590,14540,14540,14540,14510,2112
20230705,132200,16047025610,14550,14570,14580,14550,2841
20230705,132100,16005661460,14550,14570,14570,14550,943
20230705,132000,15991931880,14570,14530,14570,14520,1651
20230705,131900,15967924180,14560,14500,14560,14500,2273
20230705,131800,15934886240,14520,14460,14520,14460,1407
20230705,131700,15914511700,14460,14450,14460,14450,997
20230705,131600,15900098290,14450,14450,14480,14440,1893
20230705,131500,15872740350,14450,14430,14450,14430,3027
20230705,131400,15829027280,14430,14430,14440,14420,716
20230705,131300,15818694740,14430,14440,14440,14430,1352
20230705,131200,15799183840,14440,14420,14440,14420,1035
20230705,131100,15784249990,14420,14430,14450,14420,3423
20230705,131000,15734869710,14430,14460,14460,14430,10172
20230705,130900,15587929580,14460,14460,14470,14460,1392
20230705,130800,15567794410,14460,14460,14470,14460,1052
20230705,130700,15552582220,14470,14460,14470,14450,2153
20230705,130600,15521454640,14460,14460,14470,14450,2373
20230705,130500,15487151880,14460,14460,14470,14450,2216
20230705,130400,15455104200,14460,14490,14500,14450,7716
20230705,130300,15343459190,14500,14520,14520,14490,3593
20230705,130200,15291335180,14520,14520,14530,14510,982
20230705,130100,15277076300,14520,14510,14530,14510,1569
20230705,130000,15254284090,14510,14510,14530,14510,1272
20230705,125900,15235817890,14510,14540,14540,14510,2700
20230705,125800,15196588760,14540,14540,14540,14530,922
20230705,125700,15183184080,14540,14550,14560,14540,869
20230705,125600,15170548660,14540,14540,14560,14530,3259
20230705,125500,15123135080,14530,14510,14530,14500,1059
20230705,125400,15107767000,14510,14500,14510,14490,626
20230705,125300,15098686740,14500,14510,14540,14500,2815
20230705,125200,15057819290,14510,14470,14510,14470,1366
20230705,125100,15038037780,14470,14480,14480,14460,2618
20230705,125000,15000150470,14480,14480,14490,14470,2366
20230705,124900,14965883640,14470,14490,14490,14460,5834
20230705,124800,14881441940,14490,14520,14550,14490,11710
20230705,124700,14711601300,14550,14620,14620,14520,20836
20230705,124600,14407977630,14620,14590,14620,14590,255
20230705,124500,14404254620,14600,14600,14600,14590,241
20230705,124400,14400736160,14590,14590,14600,14590,341
20230705,124300,14395760300,14590,14590,14600,14590,1222
20230705,124200,14377929980,14590,14600,14600,14580,1735
20230705,124100,14352616530,14600,14590,14600,14590,206
20230705,124000,14349610870,14570,14610,14630,14570,2285
20230705,123900,14316274740,14610,14600,14630,14600,248
20230705,123800,14312650270,14600,14590,14630,14580,1129
20230705,123700,14296167100,14580,14580,14600,14580,410
20230705,123600,14290185260,14670,14590,14690,14560,1459
20230705,123500,14268872220,14570,14590,14600,14560,1612
20230705,123400,14245390870,14590,14550,14590,14550,527
20230705,123300,14237708200,14550,14550,14560,14530,3478
20230705,123200,14187115690,14550,14580,14600,14550,3199
20230705,123100,14140499620,14570,14550,14580,14550,864
20230705,123000,14127911860,14540,14540,14570,14540,3711
20230705,122900,14073932890,14540,14570,14610,14540,5255
20230705,122800,13997388720,14570,14580,14590,14560,2171
20230705,122700,13965758750,14580,14690,14710,14580,34140
20230705,122600,13466384770,14700,14700,14710,14700,1849
20230705,122500,13439203560,14700,14730,14740,14700,2999
20230705,122400,13395054980,14730,14730,14740,14730,25
20230705,122300,13394686650,14720,14710,14720,14710,578
20230705,122200,13386182150,14710,14690,14720,14680,1304
20230705,122100,13367025830,14680,14680,14680,14670,1053
20230705,122000,13351570060,14680,14690,14700,14680,4171
20230705,121900,13290311020,14700,14700,14720,14700,1179
20230705,121800,13272978090,14710,14720,14730,14700,1495
20230705,121700,13251000140,14710,14700,14720,14700,119
20230705,121600,13249250640,14700,14720,14730,14700,1062
20230705,121500,13233629530,14720,14720,14720,14720,31
20230705,121400,13233173210,14720,14720,14720,14700,1236
20230705,121300,13214993040,14720,14750,14750,14720,1113
20230705,121200,13198608150,14730,14750,14750,14720,1213
20230705,121100,13180750500,14720,14740,14740,14720,1289
20230705,121000,13161766130,14740,14790,14790,14740,900
20230705,120900,13148498280,14740,14760,14760,14740,447
20230705,120800,13141904750,14750,14760,14760,14750,352
20230705,120700,13136711450,14760,14760,14840,14760,275
20230705,120600,13132646860,14760,14730,14890,14730,1863
20230705,120500,13105020150,14730,14730,14740,14730,64
20230705,120400,13104077130,14730,14740,14750,14730,402
20230705,120300,13098154180,14780,14740,14780,14720,287
20230705,120200,13093923530,14720,14720,14740,14720,114
20230705,120100,13092245030,14740,14740,14750,14720,742
20230705,120000,13081314390,14760,14770,14770,14730,508
20230705,115900,13073819600,14770,14720,14780,14720,504
20230705,115800,13066377830,14740,14720,14740,14720,101
20230705,115700,13064890970,14720,14710,14720,14700,926
20230705,115600,13051265420,14700,14700,14710,14690,1004
20230705,115500,13036506520,14690,14690,14700,14690,215
20230705,115400,13033347860,14700,14690,14700,14690,104
20230705,115300,13031820020,14680,14690,14710,14680,490
20230705,115200,13024621790,14700,14720,14730,14670,20868
20230705,115100,12718235300,14700,14700,14740,14700,1023
20230705,115000,12703179480,14700,14700,14750,14700,1610
20230705,114900,12679495190,14700,14710,14750,14700,7844
20230705,114800,12564168290,14710,14750,14770,14710,7555
20230705,114700,12452860590,14750,14760,14790,14750,3883
20230705,114600,12395541430,14790,14770,14790,14770,634
20230705,114500,12386174310,14770,14760,14780,14750,927
20230705,114400,12372490220,14770,14760,14770,14750,3597
20230705,114300,12319402320,14770,14770,14770,14760,3813
20230705,114200,12263093350,14780,14790,14790,14770,5113
20230705,114100,12187504490,14790,14800,14800,14790,1702
20230705,114000,12162318690,14810,14810,14820,14810,730
20230705,113900,12151506540,14810,14860,14860,14810,178
20230705,113800,12148868440,14860,14820,14860,14810,210
20230705,113700,12145754730,14820,14820,14830,14820,819
20230705,113600,12133616760,14820,14820,14830,14810,607
20230705,113500,12124619710,14810,14800,14810,14800,1433
20230705,113400,12103406640,14820,14800,14820,14800,52
20230705,113300,12102636860,14800,14810,14820,14800,50
20230705,113200,12101896690,14800,14800,14800,14800,139
20230705,113100,12099839490,14820,14800,14820,14790,1059
20230705,113000,12084169120,14800,14810,14810,14800,549
20230705,112900,12076043630,14830,14800,14830,14800,1483
20230705,112800,12054091560,14800,14810,14810,14800,182
20230705,112700,12051396970,14810,14840,14860,14800,1425
20230705,112600,12030291250,14810,14830,14830,14800,133
20230705,112500,12028321640,14830,14790,14830,14790,232
20230705,112400,12024889640,14790,14810,14810,14790,1574
20230705,112300,12001593290,14800,14800,14810,14790,2786
20230705,112200,11960360890,14810,14840,14840,14810,2072
20230705,112100,11929658810,14840,14830,14840,14820,2787
20230705,112000,11888342860,14840,14880,14880,14820,10332
20230705,111900,11734930130,14880,14910,14920,14880,4554
20230705,111800,11667078340,14910,14920,14920,14910,520
20230705,111700,11659321230,14910,14910,14920,14910,209
20230705,111600,11656204930,14910,14910,14910,14910,175
20230705,111500,11653595680,14930,14930,14930,14910,1593
20230705,111400,11629828530,14930,14940,14950,14930,1285
20230705,111300,11610631980,14940,14960,14960,14940,1177
20230705,111200,11593043350,14960,14970,14970,14960,1265
20230705,111100,11574116090,14970,14960,14970,14960,642
20230705,111000,11564507120,14940,14950,14960,14940,387
20230705,110900,11558722560,14960,14960,14960,14950,1103
20230705,110800,11542227210,14970,14950,14970,14950,799
20230705,110700,11530269170,14950,14960,14970,14950,541
20230705,110600,11522173530,14960,14910,14970,14910,4821
20230705,110500,11450083210,14910,14900,14920,14900,436
20230705,110400,11443583150,14900,14890,14900,14880,893
20230705,110300,11430283410,14880,14850,14890,14850,1203
20230705,110200,11412383430,14860,14850,14870,14850,844
20230705,110100,11399848580,14850,14850,14870,14850,659
20230705,110000,11390060960,14850,14850,14870,14850,1664
20230705,105900,11365350210,14850,14870,14870,14850,3793
20230705,105800,11308980160,14870,14880,14880,14870,688
20230705,105700,11298746160,14880,14890,14890,14870,742
20230705,105600,11287703490,14890,14880,14890,14880,1305
20230705,105500,11268278460,14880,14880,14920,14880,6370
20230705,105400,11173304190,14880,14870,14890,14850,1381
20230705,105300,11152765480,14870,14870,14880,14850,1635
20230705,105200,11128468770,14860,14850,14870,14850,844
20230705,105100,11115928210,14840,14850,14860,14840,355
20230705,105000,11110656930,14840,14850,14860,14830,1802
20230705,104900,11083908320,14850,14880,14890,14850,8682
20230705,104800,10954839450,14870,14820,14890,14820,3274
20230705,104700,10906180040,14830,14810,14830,14800,1011
20230705,104600,10891200640,14810,14800,14820,14790,4056
20230705,104500,10831170040,14790,14790,14820,14790,1072
20230705,104400,10815304420,14790,14790,14810,14780,1326
20230705,104300,10795688530,14780,14780,14820,14780,2905
20230705,104200,10752734310,14790,14770,14790,14770,1650
20230705,104100,10728359790,14770,14740,14770,14740,824
20230705,104000,10716201490,14740,14740,14750,14730,1077
20230705,103900,10700326870,14730,14740,14750,14730,2004
20230705,103800,10670781780,14740,14730,14740,14730,1722
20230705,103700,10645414550,14740,14730,14740,14730,760
20230705,103600,10634218390,14730,14730,14750,14730,1058
20230705,103500,10618625100,14750,14710,14750,14700,2194
20230705,103400,10586326000,14730,14680,14730,14670,6468
20230705,103300,10491245100,14680,14700,14710,14640,15453
20230705,103200,10264643030,14700,14760,14760,14700,17652
20230705,103100,10004776280,14750,14890,14890,14750,36745
20230705,103000,9460950320,14890,14840,14890,14830,1305
20230705,102900,9441565160,14830,14830,14840,14810,526
20230705,102800,9433767550,14810,14810,14840,14800,1049
20230705,102700,9418235060,14800,14820,14820,14800,3955
20230705,102600,9359653340,14820,14810,14820,14810,628
20230705,102500,9350351970,14810,14810,14820,14810,1952
20230705,102400,9321439880,14820,14810,14840,14810,931
20230705,102300,9307640040,14840,14810,14840,14800,2386
20230705,102200,9272307900,14800,14810,14820,14790,3984
20230705,102100,9213314090,14800,14800,14810,14790,7706
20230705,102000,9099257430,14800,14810,14820,14800,1569
20230705,101900,9076023190,14800,14820,14830,14800,4815
20230705,101800,9004706260,14830,14870,14870,14820,6405
20230705,101700,8909747860,14840,14860,14870,14830,2267
20230705,101600,8876097770,14860,14830,14890,14830,3783
20230705,101500,8819981640,14830,14910,14920,14820,10614
20230705,101400,8662378960,14860,14870,14930,14840,3589
20230705,101300,8609038100,14870,14900,14910,14870,1795
20230705,101200,8582313890,14910,14870,14910,14860,244
20230705,101100,8578679670,14870,14850,14870,14820,8794
20230705,101000,8448179310,14840,14890,14910,14840,8710
20230705,100900,8318618400,14890,14860,14910,14860,2253
20230705,100800,8285084120,14880,14850,14880,14840,5727
20230705,100700,8200040290,14860,14890,14900,14850,5072
20230705,100600,8124668560,14900,14870,14910,14840,6055
20230705,100500,8034597080,14870,14970,14970,14850,21343
20230705,100400,7716522670,14960,14970,14990,14950,8126
20230705,100300,7594916770,14970,15000,15030,14950,6886
20230705,100200,7491876400,15000,14940,15040,14940,1625
20230705,100100,7467502520,14940,14980,15010,14940,3973
20230705,100000,7408031200,14980,15000,15020,14920,8597
20230705,095900,7279413610,15000,15030,15050,14980,15714
20230705,095800,7043579210,15030,15040,15050,15010,8244
20230705,095700,6919751000,15040,15100,15110,15020,8011
20230705,095600,6799206610,15080,15100,15140,15080,8214
20230705,095500,6675190470,15100,15160,15160,15100,8369
20230705,095400,6548659560,15180,15270,15280,15160,9436
20230705,095300,6405180210,15270,15230,15290,15220,5633
20230705,095200,6319174950,15220,15210,15220,15210,1779
20230705,095100,6292104940,15200,15180,15270,15180,707
20230705,095000,6281354040,15180,15130,15180,15120,1825
20230705,094900,6253708200,15130,15150,15160,15120,3625
20230705,094800,6198864540,15110,15140,15150,15100,11800
20230705,094700,6020553700,15140,15180,15180,15120,10298
20230705,094600,5864668710,15180,15250,15250,15160,19996
20230705,094500,5560682660,15250,15260,15270,15250,6153
20230705,094400,5466786910,15270,15300,15300,15270,3986
20230705,094300,5405849500,15280,15300,15300,15270,1880
20230705,094200,5377108210,15300,15270,15300,15270,2543
20230705,094100,5338263910,15270,15310,15350,15260,9870
20230705,094000,5187491270,15310,15330,15350,15300,1792
20230705,093900,5160032970,15330,15320,15330,15290,845
20230705,093800,5147103360,15290,15280,15300,15240,3835
20230705,093700,5088507830,15260,15260,15280,15200,18563
20230705,093600,4805531380,15260,15320,15340,15260,13256
20230705,093500,4602725650,15310,15390,15400,15310,6860
20230705,093400,4497514050,15400,15460,15470,15400,13158
20230705,093300,4294455330,15460,15540,15540,15460,5380
20230705,093200,4211111290,15550,15570,15590,15520,4956
20230705,093100,4134040000,15570,15600,15600,15560,3184
20230705,093000,4084473600,15600,15590,15600,15560,1930
20230705,092900,4054418870,15600,15630,15640,15600,2385
20230705,092800,4017173440,15630,15620,15630,15620,968
20230705,092700,4002050020,15620,15610,15620,15600,2569
20230705,092600,3961952270,15610,15600,15610,15600,125
20230705,092500,3960001060,15650,15560,15680,15560,2824
20230705,092400,3915863450,15580,15520,15580,15520,1392
20230705,092300,3894203530,15520,15490,15520,15490,4256
20230705,092200,3828254500,15490,15510,15520,15440,8947
20230705,092100,3689700240,15520,15590,15600,15510,7385
20230705,092000,3574923910,15600,15610,15610,15590,2410
20230705,091900,3537329750,15600,15700,15700,15590,1542
20230705,091800,3513202760,15710,15530,15730,15530,5893
20230705,091700,3421036260,15530,15540,15560,15510,3412
20230705,091600,3368034890,15540,15570,15570,15510,4767
20230705,091500,3293978080,15570,15510,15570,15490,2088
20230705,091400,3261596290,15490,15550,15590,15480,8316
20230705,091300,3132625250,15540,15540,15550,15500,5576
20230705,091200,3046132310,15530,15630,15640,15530,3452
20230705,091100,2992260000,15630,15710,15730,15630,8131
20230705,091000,2864828780,15690,15690,15750,15670,22838
20230705,090900,2505888560,15690,15560,15800,15560,17515
20230705,090800,2231092930,15560,15430,15560,15430,3566
20230705,090700,2175821520,15420,15430,15480,15420,4088
20230705,090600,2112649550,15430,15440,15490,15410,2599
20230705,090500,2072553240,15430,15560,15580,15400,13986
20230705,090400,1855764470,15560,15320,15570,15320,14583
20230705,090300,1629994070,15320,15440,15470,15240,12867
20230705,090200,1432416060,15430,15470,15580,15430,12417
20230705,090100,1240483840,15480,15640,15720,15480,38746
20230705,090000,635840030,15640,15760,15900,15600,40387