KissMeData/093370/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195300,38834452810,13600,13600,13600,13600,319054
20230713,195200,38834452810,13600,13600,13600,13600,0
20230713,195100,38834452810,13600,13600,13600,13600,0
20230713,195000,38834452810,13600,13600,13600,13600,0
20230713,194900,38834452810,13600,13600,13600,13600,0
20230713,194800,38834452810,13600,13600,13600,13600,0
20230713,194700,38834452810,13600,13600,13600,13600,0
20230713,194600,38834452810,13600,13600,13600,13600,0
20230713,194500,38834452810,13600,13600,13600,13600,0
20230713,194400,38834452810,13600,13600,13600,13600,0
20230713,194300,38834452810,13600,13600,13600,13600,0
20230713,194200,38834452810,13600,13600,13600,13600,0
20230713,194100,38834452810,13600,13600,13600,13600,0
20230713,194000,38834452810,13600,13600,13600,13600,0
20230713,193900,38834452810,13600,13600,13600,13600,0
20230713,193800,38834452810,13600,13600,13600,13600,0
20230713,193700,38834452810,13600,13600,13600,13600,0
20230713,193600,38834452810,13600,13600,13600,13600,0
20230713,193500,38834452810,13600,13600,13600,13600,0
20230713,193400,38834452810,13600,13600,13600,13600,0
20230713,193300,38834452810,13600,13600,13600,13600,0
20230713,193200,38834452810,13600,13600,13600,13600,0
20230713,193100,38834452810,13600,13600,13600,13600,0
20230713,193000,38834452810,13600,13600,13600,13600,0
20230713,192900,38834452810,13600,13600,13600,13600,0
20230713,192800,38834452810,13600,13600,13600,13600,0
20230713,192700,38834452810,13600,13600,13600,13600,0
20230713,192600,38834452810,13600,13600,13600,13600,0
20230713,192500,38834452810,13600,13600,13600,13600,0
20230713,192400,38834452810,13600,13600,13600,13600,0
20230713,192300,38834452810,13600,13600,13600,13600,319054
20230713,192200,38834452810,13600,13600,13600,13600,0
20230713,192100,38834452810,13600,13600,13600,13600,0
20230713,192000,38834452810,13600,13600,13600,13600,0
20230713,191900,38834452810,13600,13600,13600,13600,0
20230713,191800,38834452810,13600,13600,13600,13600,0
20230713,191700,38834452810,13600,13600,13600,13600,0
20230713,191600,38834452810,13600,13600,13600,13600,0
20230713,191500,38834452810,13600,13600,13600,13600,0
20230713,191400,38834452810,13600,13600,13600,13600,0
20230713,191300,38834452810,13600,13600,13600,13600,0
20230713,191200,38834452810,13600,13600,13600,13600,0
20230713,191100,38834452810,13600,13600,13600,13600,0
20230713,191000,38834452810,13600,13600,13600,13600,0
20230713,190900,38834452810,13600,13600,13600,13600,0
20230713,190800,38834452810,13600,13600,13600,13600,0
20230713,190700,38834452810,13600,13600,13600,13600,0
20230713,190600,38834452810,13600,13600,13600,13600,0
20230713,190500,38834452810,13600,13600,13600,13600,0
20230713,190400,38834452810,13600,13600,13600,13600,0
20230713,190300,38834452810,13600,13600,13600,13600,0
20230713,190200,38834452810,13600,13600,13600,13600,0
20230713,190100,38834452810,13600,13600,13600,13600,0
20230713,190000,38834452810,13600,13600,13600,13600,0
20230713,185900,38834452810,13600,13600,13600,13600,0
20230713,185800,38834452810,13600,13600,13600,13600,0
20230713,185700,38834452810,13600,13600,13600,13600,0
20230713,185600,38834452810,13600,13600,13600,13600,0
20230713,185500,38834452810,13600,13600,13600,13600,0
20230713,185400,38834452810,13600,13600,13600,13600,0
20230713,185300,38834452810,13600,13600,13600,13600,319054
20230713,185200,38834452810,13600,13600,13600,13600,0
20230713,185100,38834452810,13600,13600,13600,13600,0
20230713,185000,38834452810,13600,13600,13600,13600,0
20230713,184900,38834452810,13600,13600,13600,13600,0
20230713,184800,38834452810,13600,13600,13600,13600,0
20230713,184700,38834452810,13600,13600,13600,13600,0
20230713,184600,38834452810,13600,13600,13600,13600,0
20230713,184500,38834452810,13600,13600,13600,13600,0
20230713,184400,38834452810,13600,13600,13600,13600,0
20230713,184300,38834452810,13600,13600,13600,13600,0
20230713,184200,38834452810,13600,13600,13600,13600,0
20230713,184100,38834452810,13600,13600,13600,13600,0
20230713,184000,38834452810,13600,13600,13600,13600,0
20230713,183900,38834452810,13600,13600,13600,13600,0
20230713,183800,38834452810,13600,13600,13600,13600,0
20230713,183700,38834452810,13600,13600,13600,13600,0
20230713,183600,38834452810,13600,13600,13600,13600,0
20230713,183500,38834452810,13600,13600,13600,13600,0
20230713,183400,38834452810,13600,13600,13600,13600,0
20230713,183300,38834452810,13600,13600,13600,13600,0
20230713,183200,38834452810,13600,13600,13600,13600,0
20230713,183100,38834452810,13600,13600,13600,13600,0
20230713,183000,38834452810,13600,13600,13600,13600,0
20230713,182900,38834452810,13600,13600,13600,13600,0
20230713,182800,38834452810,13600,13600,13600,13600,0
20230713,182700,38834452810,13600,13600,13600,13600,0
20230713,182600,38834452810,13600,13600,13600,13600,0
20230713,182500,38834452810,13600,13600,13600,13600,0
20230713,182400,38834452810,13600,13600,13600,13600,0
20230713,182300,38834452810,13600,13600,13600,13600,319054
20230713,182200,38834452810,13600,13600,13600,13600,0
20230713,182100,38834452810,13600,13600,13600,13600,0
20230713,182000,38834452810,13600,13600,13600,13600,0
20230713,181900,38834452810,13600,13600,13600,13600,0
20230713,181800,38834452810,13600,13600,13600,13600,0
20230713,181700,38834452810,13600,13600,13600,13600,0
20230713,181600,38834452810,13600,13600,13600,13600,0
20230713,181500,38834452810,13600,13600,13600,13600,0
20230713,181400,38834452810,13600,13600,13600,13600,0
20230713,181300,38834452810,13600,13600,13600,13600,0
20230713,181200,38834452810,13600,13600,13600,13600,0
20230713,181100,38834452810,13600,13600,13600,13600,0
20230713,181000,38834452810,13600,13600,13600,13600,0
20230713,180900,38834452810,13600,13600,13600,13600,0
20230713,180800,38834452810,13600,13600,13600,13600,0
20230713,180700,38834452810,13600,13600,13600,13600,0
20230713,180600,38834452810,13600,13600,13600,13600,0
20230713,180500,38834452810,13600,13600,13600,13600,0
20230713,180400,38834452810,13600,13600,13600,13600,0
20230713,180300,38834452810,13600,13600,13600,13600,0
20230713,180200,38834452810,13600,13600,13600,13600,0
20230713,180100,38834452810,13600,13600,13600,13600,0
20230713,180000,38834452810,13600,13600,13600,13600,0
20230713,175900,38834452810,13600,13600,13600,13600,0
20230713,175800,38834452810,13600,13600,13600,13600,0
20230713,175700,38834452810,13600,13600,13600,13600,0
20230713,175600,38834452810,13600,13600,13600,13600,0
20230713,175500,38834452810,13600,13600,13600,13600,0
20230713,175400,38834452810,13600,13600,13600,13600,0
20230713,175300,38834452810,13600,13600,13600,13600,319054
20230713,175200,38834452810,13600,13600,13600,13600,0
20230713,175100,38834452810,13600,13600,13600,13600,0
20230713,175000,38834452810,13600,13600,13600,13600,0
20230713,174900,38834452810,13600,13600,13600,13600,0
20230713,174800,38834452810,13600,13600,13600,13600,0
20230713,174700,38834452810,13600,13600,13600,13600,0
20230713,174600,38834452810,13600,13600,13600,13600,0
20230713,174500,38834452810,13600,13600,13600,13600,0
20230713,174400,38834452810,13600,13600,13600,13600,0
20230713,174300,38834452810,13600,13600,13600,13600,0
20230713,174200,38834452810,13600,13600,13600,13600,0
20230713,174100,38834452810,13600,13600,13600,13600,0
20230713,174000,38834452810,13600,13600,13600,13600,0
20230713,173900,38834452810,13600,13600,13600,13600,0
20230713,173800,38834452810,13600,13600,13600,13600,0
20230713,173700,38834452810,13600,13600,13600,13600,0
20230713,173600,38834452810,13600,13600,13600,13600,0
20230713,173500,38834452810,13600,13600,13600,13600,0
20230713,173400,38834452810,13600,13600,13600,13600,0
20230713,173300,38834452810,13600,13600,13600,13600,0
20230713,173200,38834452810,13600,13600,13600,13600,0
20230713,173100,38834452810,13600,13600,13600,13600,0
20230713,173000,38834452810,13600,13600,13600,13600,0
20230713,172900,38834452810,13600,13600,13600,13600,0
20230713,172800,38834452810,13600,13600,13600,13600,0
20230713,172700,38834452810,13600,13600,13600,13600,0
20230713,172600,38834452810,13600,13600,13600,13600,0
20230713,172500,38834452810,13600,13600,13600,13600,0
20230713,172400,38834452810,13600,13600,13600,13600,0
20230713,172300,38834452810,13600,13600,13600,13600,319054
20230713,172200,38834452810,13600,13600,13600,13600,0
20230713,172100,38834452810,13600,13600,13600,13600,0
20230713,172000,38834452810,13600,13600,13600,13600,0
20230713,171900,38834452810,13600,13600,13600,13600,0
20230713,171800,38834452810,13600,13600,13600,13600,0
20230713,171700,38834452810,13600,13600,13600,13600,0
20230713,171600,38834452810,13600,13600,13600,13600,0
20230713,171500,38834452810,13600,13600,13600,13600,0
20230713,171400,38834452810,13600,13600,13600,13600,0
20230713,171300,38834452810,13600,13600,13600,13600,0
20230713,171200,38834452810,13600,13600,13600,13600,0
20230713,171100,38834452810,13600,13600,13600,13600,0
20230713,171000,38834452810,13600,13600,13600,13600,0
20230713,170900,38834452810,13600,13600,13600,13600,0
20230713,170800,38834452810,13600,13600,13600,13600,0
20230713,170700,38834452810,13600,13600,13600,13600,0
20230713,170600,38834452810,13600,13600,13600,13600,0
20230713,170500,38834452810,13600,13600,13600,13600,0
20230713,170400,38834452810,13600,13600,13600,13600,0
20230713,170300,38834452810,13600,13600,13600,13600,0
20230713,170200,38834452810,13600,13600,13600,13600,0
20230713,170100,38834452810,13600,13600,13600,13600,0
20230713,170000,38834452810,13600,13600,13600,13600,0
20230713,165900,38834452810,13600,13600,13600,13600,0
20230713,165800,38834452810,13600,13600,13600,13600,0
20230713,165700,38834452810,13600,13600,13600,13600,0
20230713,165600,38834452810,13600,13600,13600,13600,0
20230713,165500,38834452810,13600,13600,13600,13600,0
20230713,165400,38834452810,13600,13600,13600,13600,0
20230713,165300,38834452810,13600,13600,13600,13600,319054
20230713,165200,38834452810,13600,13600,13600,13600,0
20230713,165100,38834452810,13600,13600,13600,13600,0
20230713,165000,38834452810,13600,13600,13600,13600,0
20230713,164900,38834452810,13600,13600,13600,13600,0
20230713,164800,38834452810,13600,13600,13600,13600,0
20230713,164700,38834452810,13600,13600,13600,13600,0
20230713,164600,38834452810,13600,13600,13600,13600,0
20230713,164500,38834452810,13600,13600,13600,13600,0
20230713,164400,38834452810,13600,13600,13600,13600,0
20230713,164300,38834452810,13600,13600,13600,13600,0
20230713,164200,38834452810,13600,13600,13600,13600,0
20230713,164100,38834452810,13600,13600,13600,13600,0
20230713,164000,38834452810,13600,13600,13600,13600,0
20230713,163900,38834452810,13600,13600,13600,13600,0
20230713,163800,38834452810,13600,13600,13600,13600,0
20230713,163700,38834452810,13600,13600,13600,13600,0
20230713,163600,38834452810,13600,13600,13600,13600,0
20230713,163500,38834452810,13600,13600,13600,13600,0
20230713,163400,38834452810,13600,13600,13600,13600,0
20230713,163300,38834452810,13600,13600,13600,13600,0
20230713,163200,38834452810,13600,13600,13600,13600,0
20230713,163100,38834452810,13600,13600,13600,13600,0
20230713,163000,38834452810,13600,13600,13600,13600,0
20230713,162900,38834452810,13600,13600,13600,13600,0
20230713,162800,38834452810,13600,13600,13600,13600,0
20230713,162700,38834452810,13600,13600,13600,13600,0
20230713,162600,38834452810,13600,13600,13600,13600,0
20230713,162500,38834452810,13600,13600,13600,13600,0
20230713,162400,38834452810,13600,13600,13600,13600,0
20230713,162300,38834452810,13600,13600,13600,13600,319054
20230713,162200,38834452810,13600,13600,13600,13600,0
20230713,162100,38834452810,13600,13600,13600,13600,0
20230713,162000,38834452810,13600,13600,13600,13600,0
20230713,161900,38834452810,13600,13600,13600,13600,0
20230713,161800,38834452810,13600,13600,13600,13600,0
20230713,161700,38834452810,13600,13600,13600,13600,0
20230713,161600,38834452810,13600,13600,13600,13600,0
20230713,161500,38834452810,13600,13600,13600,13600,0
20230713,161400,38834452810,13600,13600,13600,13600,0
20230713,161300,38834452810,13600,13600,13600,13600,0
20230713,161200,38834452810,13600,13600,13600,13600,0
20230713,161100,38834452810,13600,13600,13600,13600,0
20230713,161000,38834452810,13600,13600,13600,13600,0
20230713,160900,38834452810,13600,13600,13600,13600,0
20230713,160800,38834452810,13600,13600,13600,13600,0
20230713,160700,38834452810,13600,13600,13600,13600,0
20230713,160600,38834452810,13600,13600,13600,13600,0
20230713,160500,38834452810,13600,13600,13600,13600,0
20230713,160400,38834452810,13600,13600,13600,13600,0
20230713,160300,38834452810,13600,13600,13600,13600,0
20230713,160200,38834452810,13600,13600,13600,13600,0
20230713,160100,38834452810,13600,13600,13600,13600,0
20230713,160000,38834452810,13600,13600,13600,13600,0
20230713,155900,38834452810,13600,13600,13600,13600,0
20230713,155800,38834452810,13600,13600,13600,13600,0
20230713,155700,38834452810,13600,13600,13600,13600,0
20230713,155600,38834452810,13600,13600,13600,13600,0
20230713,155500,38834452810,13600,13600,13600,13600,0
20230713,155400,38834452810,13600,13600,13600,13600,0
20230713,155300,38834452810,13600,13600,13600,13600,319054
20230713,155200,38834452810,13600,13600,13600,13600,0
20230713,155100,38834452810,13600,13600,13600,13600,0
20230713,155000,38834452810,13600,13600,13600,13600,0
20230713,154900,38834452810,13600,13600,13600,13600,0
20230713,154800,38834452810,13600,13600,13600,13600,0
20230713,154700,38834452810,13600,13600,13600,13600,0
20230713,154600,38834452810,13600,13600,13600,13600,0
20230713,154500,38834452810,13600,13600,13600,13600,0
20230713,154400,38834452810,13600,13600,13600,13600,0
20230713,154300,38834452810,13600,13600,13600,13600,0
20230713,154200,38834452810,13600,13600,13600,13600,0
20230713,154100,38834452810,13600,13600,13600,13600,0
20230713,154000,38834452810,13600,13600,13600,13600,0
20230713,153900,38834452810,13600,13600,13600,13600,0
20230713,153800,38834452810,13600,13600,13600,13600,0
20230713,153700,38834452810,13600,13600,13600,13600,0
20230713,153600,38834452810,13600,13600,13600,13600,0
20230713,153500,38834452810,13600,13600,13600,13600,0
20230713,153400,38834452810,13600,13600,13600,13600,0
20230713,153300,38834452810,13600,13600,13600,13600,0
20230713,153200,38834452810,13600,13600,13600,13600,0
20230713,153100,38834452810,13600,13600,13600,13600,0
20230713,153000,38834452810,13600,13600,13600,13600,319054
20230713,152900,34495318410,13650,13650,13650,13650,0
20230713,152800,34495318410,13650,13650,13650,13650,0
20230713,152700,34495318410,13650,13650,13650,13650,0
20230713,152600,34495318410,13650,13650,13650,13650,0
20230713,152500,34495318410,13650,13650,13650,13650,0
20230713,152400,34495318410,13650,13650,13650,13650,0
20230713,152300,34495318410,13650,13650,13650,13650,0
20230713,152200,34495318410,13650,13650,13650,13650,0
20230713,152100,34495318410,13650,13650,13650,13650,0
20230713,152000,34495318410,13650,13650,13650,13650,0
20230713,151900,34495318410,13650,13680,13680,13650,6395
20230713,151800,34407964740,13670,13670,13690,13670,4082
20230713,151700,34352152950,13690,13670,13690,13660,4629
20230713,151600,34288856200,13660,13700,13700,13660,7064
20230713,151500,34192254030,13700,13710,13720,13690,6941
20230713,151400,34097139900,13710,13710,13720,13700,7119
20230713,151300,33999580130,13710,13700,13720,13690,4874
20230713,151200,33932770850,13700,13700,13720,13680,6387
20230713,151100,33845240910,13720,13670,13720,13660,7887
20230713,151000,33737289180,13670,13630,13670,13630,13632
20230713,150900,33551180620,13640,13650,13650,13620,7430
20230713,150800,33449926320,13640,13630,13640,13620,4131
20230713,150700,33393605820,13630,13630,13640,13620,3855
20230713,150600,33341065060,13630,13640,13650,13620,3637
20230713,150500,33291490320,13630,13660,13660,13630,4493
20230713,150400,33230215750,13660,13650,13670,13640,4266
20230713,150300,33171968510,13660,13670,13670,13640,8318
20230713,150200,33058358640,13660,13670,13680,13660,3804
20230713,150100,33006364870,13670,13670,13680,13660,5266
20230713,150000,32934362390,13670,13650,13680,13640,4498
20230713,145900,32872912950,13640,13640,13660,13620,5081
20230713,145800,32803626200,13640,13630,13640,13620,4458
20230713,145700,32742863620,13640,13640,13650,13620,4465
20230713,145600,32681968880,13650,13640,13680,13620,4121
20230713,145500,32625700870,13650,13650,13680,13640,5633
20230713,145400,32548727430,13640,13620,13660,13610,6675
20230713,145300,32457702890,13620,13610,13630,13600,5284
20230713,145200,32385761590,13610,13620,13630,13600,3717
20230713,145100,32335142110,13620,13610,13630,13600,5104
20230713,145000,32265644850,13620,13600,13630,13600,3616
20230713,144900,32216434550,13600,13600,13630,13600,4867
20230713,144800,32150218320,13600,13600,13610,13600,4743
20230713,144700,32085703180,13610,13600,13610,13590,3396
20230713,144600,32039528180,13600,13590,13630,13590,11230
20230713,144500,31886792090,13590,13610,13610,13590,6712
20230713,144400,31795503730,13610,13610,13620,13600,3599
20230713,144300,31746540120,13610,13610,13620,13600,3959
20230713,144200,31692647840,13610,13590,13620,13590,12075
20230713,144100,31528389610,13590,13600,13610,13590,9373
20230713,144000,31400950940,13600,13600,13620,13600,3122
20230713,143900,31358484100,13600,13630,13630,13600,12906
20230713,143800,31182856020,13630,13630,13640,13620,6397
20230713,143700,31095662840,13640,13650,13650,13630,3709
20230713,143600,31045072590,13650,13680,13680,13640,2625
20230713,143500,31009234580,13680,13660,13690,13640,1735
20230713,143400,30985520880,13660,13650,13660,13630,4503
20230713,143300,30924069160,13650,13630,13650,13630,3623
20230713,143200,30874641040,13630,13610,13630,13610,4635
20230713,143100,30811509280,13610,13610,13620,13600,4869
20230713,143000,30745258100,13610,13610,13610,13600,7435
20230713,142900,30644139010,13610,13600,13620,13600,5941
20230713,142800,30563308580,13600,13610,13620,13600,3125
20230713,142700,30520783600,13610,13610,13620,13600,3836
20230713,142600,30468577440,13610,13630,13650,13610,2460
20230713,142500,30435086220,13630,13610,13640,13600,5881
20230713,142400,30354965320,13610,13600,13620,13600,4081
20230713,142300,30299454630,13600,13620,13630,13600,3721
20230713,142200,30248828600,13620,13590,13630,13590,8496
20230713,142100,30133201970,13590,13620,13620,13590,6449
20230713,142000,30045495760,13620,13600,13620,13600,6634
20230713,141900,29955230880,13600,13620,13620,13600,5216
20230713,141800,29884278420,13610,13600,13640,13580,13982
20230713,141700,29694076140,13600,13610,13620,13600,10845
20230713,141600,29546547410,13620,13610,13620,13600,4556
20230713,141500,29484532110,13610,13610,13620,13600,16846
20230713,141400,29255300690,13610,13620,13630,13610,7598
20230713,141300,29151847350,13630,13650,13660,13620,9475
20230713,141200,29022676180,13650,13670,13680,13650,14868
20230713,141100,28819646410,13660,13670,13700,13660,6990
20230713,141000,28724053420,13670,13680,13680,13660,3158
20230713,140900,28680884520,13670,13670,13680,13660,3300
20230713,140800,28635776650,13670,13660,13680,13660,2047
20230713,140700,28607798480,13660,13660,13680,13650,6130
20230713,140600,28524025370,13660,13670,13670,13650,7870
20230713,140500,28416529400,13670,13670,13690,13660,4367
20230713,140400,28356816230,13670,13680,13690,13670,8740
20230713,140300,28237298790,13680,13720,13720,13680,28756
20230713,140200,27843441950,13720,13720,13730,13710,8161
20230713,140100,27731521310,13730,13730,13730,13720,2195
20230713,140000,27701400790,13730,13730,13740,13720,3637
20230713,135900,27651471640,13740,13730,13740,13730,659
20230713,135800,27642420280,13740,13730,13740,13730,1608
20230713,135700,27620334050,13740,13740,13740,13730,679
20230713,135600,27611008740,13740,13740,13750,13720,1823
20230713,135500,27585972590,13740,13730,13740,13730,2285
20230713,135400,27554596880,13740,13730,13740,13730,970
20230713,135300,27541274710,13730,13740,13750,13730,1348
20230713,135200,27522761940,13740,13740,13750,13740,3353
20230713,135100,27476691060,13740,13750,13750,13740,435
20230713,135000,27470713930,13750,13750,13760,13740,3059
20230713,134900,27428651820,13750,13760,13760,13750,2841
20230713,134800,27389575110,13760,13760,13770,13760,2286
20230713,134700,27358119210,13760,13770,13770,13760,1463
20230713,134600,27337984180,13770,13770,13770,13770,1962
20230713,134500,27310967440,13770,13780,13790,13770,2850
20230713,134400,27271711750,13780,13780,13790,13770,3692
20230713,134300,27220867750,13780,13780,13780,13760,6152
20230713,134200,27136140870,13780,13780,13780,13780,519
20230713,134100,27128989050,13780,13800,13800,13780,1718
20230713,134000,27105305770,13800,13790,13800,13780,707
20230713,133900,27095556660,13790,13790,13800,13780,894
20230713,133800,27083229220,13790,13830,13830,13790,11022
20230713,133700,26930979440,13820,13830,13830,13820,2801
20230713,133600,26892245140,13820,13840,13840,13820,1153
20230713,133500,26876296780,13840,13830,13840,13830,749
20230713,133400,26865936850,13830,13840,13840,13820,1806
20230713,133300,26840955960,13830,13810,13890,13810,11104
20230713,133200,26687024880,13810,13810,13830,13800,1982
20230713,133100,26659639500,13810,13820,13820,13810,2285
20230713,133000,26628063510,13810,13790,13810,13790,6005
20230713,132900,26545192040,13790,13750,13800,13750,5223
20230713,132800,26473238410,13750,13730,13750,13710,7613
20230713,132700,26368657740,13740,13730,13750,13720,2703
20230713,132600,26331538600,13730,13710,13750,13710,2364
20230713,132500,26299079260,13730,13720,13730,13710,3145
20230713,132400,26255955160,13720,13720,13740,13720,3052
20230713,132300,26214073250,13720,13740,13740,13720,2519
20230713,132200,26179471650,13740,13740,13740,13730,2183
20230713,132100,26149491210,13740,13720,13740,13710,3367
20230713,132000,26103277300,13710,13710,13720,13710,2887
20230713,131900,26063691720,13710,13720,13730,13700,11632
20230713,131800,25904215020,13730,13730,13740,13730,1184
20230713,131700,25887958290,13730,13730,13740,13730,2127
20230713,131600,25858753070,13740,13740,13740,13730,397
20230713,131500,25853299260,13750,13750,13750,13730,6053
20230713,131400,25770160260,13750,13740,13780,13740,2724
20230713,131300,25732693110,13730,13720,13730,13710,1727
20230713,131200,25709007760,13700,13720,13740,13700,9801
20230713,131100,25574667680,13710,13710,13740,13710,8203
20230713,131000,25462151050,13720,13740,13740,13710,4608
20230713,130900,25398938690,13730,13730,13740,13720,3321
20230713,130800,25353357990,13730,13750,13750,13730,10057
20230713,130700,25215221570,13740,13760,13760,13740,5047
20230713,130600,25145834820,13760,13760,13770,13760,4696
20230713,130500,25081216510,13760,13760,13770,13760,1500
20230713,130400,25060575620,13760,13760,13770,13760,659
20230713,130300,25051504880,13760,13760,13760,13740,2440
20230713,130200,25017956720,13760,13760,13770,13750,4141
20230713,130100,24960987960,13760,13790,13790,13760,2505
20230713,130000,24926493310,13780,13790,13800,13780,3076
20230713,125900,24884090890,13790,13790,13790,13780,1227
20230713,125800,24867174540,13800,13800,13810,13800,1412
20230713,125700,24847688840,13800,13790,13810,13780,6534
20230713,125600,24757535810,13790,13780,13790,13770,3834
20230713,125500,24704683210,13770,13770,13780,13760,929
20230713,125400,24691893840,13760,13750,13770,13740,6517
20230713,125300,24602269700,13750,13760,13760,13750,5617
20230713,125200,24524999560,13760,13770,13770,13760,3655
20230713,125100,24474702970,13760,13770,13770,13760,3584
20230713,125000,24425354590,13770,13780,13780,13760,9212
20230713,124900,24298478960,13780,13780,13790,13770,1623
20230713,124800,24276115630,13780,13770,13790,13770,7670
20230713,124700,24170426460,13780,13780,13780,13770,4781
20230713,124600,24104589240,13780,13770,13780,13760,3497
20230713,124500,24056435970,13770,13780,13790,13760,12856
20230713,124400,23879397910,13780,13810,13810,13780,17604
20230713,124300,23636536710,13810,13800,13810,13800,4028
20230713,124200,23580944600,13800,13810,13810,13800,1677
20230713,124100,23557796260,13810,13810,13820,13800,5927
20230713,124000,23475985900,13800,13810,13820,13800,3633
20230713,123900,23425822230,13810,13810,13820,13810,3171
20230713,123800,23382023530,13820,13810,13820,13810,3091
20230713,123700,23339334170,13820,13820,13820,13810,774
20230713,123600,23328640620,13820,13810,13830,13810,2802
20230713,123500,23289916840,13810,13820,13830,13810,3701
20230713,123400,23238790610,13830,13820,13830,13820,972
20230713,123300,23225357450,13820,13820,13830,13820,535
20230713,123200,23217962170,13820,13810,13820,13810,2050
20230713,123100,23189641040,13810,13810,13820,13810,2723
20230713,123000,23152033360,13820,13830,13840,13810,10024
20230713,122900,23013458560,13830,13830,13840,13830,1873
20230713,122800,22987553290,13830,13840,13840,13830,1327
20230713,122700,22969190530,13840,13840,13850,13830,2319
20230713,122600,22937095300,13840,13840,13860,13840,353
20230713,122500,22932207100,13860,13860,13860,13840,2497
20230713,122400,22897643830,13840,13850,13860,13840,1676
20230713,122300,22874433250,13860,13860,13860,13850,692
20230713,122200,22864848180,13860,13870,13870,13850,2517
20230713,122100,22829976720,13860,13860,13870,13860,1188
20230713,122000,22813510070,13870,13850,13870,13850,230
20230713,121900,22810322990,13850,13840,13870,13840,357
20230713,121800,22805379760,13840,13840,13870,13840,1032
20230713,121700,22791089390,13870,13840,13870,13840,2320
20230713,121600,22758952990,13850,13850,13860,13840,4892
20230713,121500,22691231510,13850,13850,13870,13850,1490
20230713,121400,22670582550,13860,13850,13870,13850,2292
20230713,121300,22638823150,13860,13850,13870,13840,1345
20230713,121200,22620191260,13850,13860,13870,13850,545
20230713,121100,22612639510,13870,13860,13870,13850,874
20230713,121000,22600525010,13870,13840,13870,13840,1234
20230713,120900,22583421800,13850,13850,13870,13850,2202
20230713,120800,22552913110,13850,13860,13870,13850,688
20230713,120700,22543374970,13860,13860,13870,13850,1904
20230713,120600,22516981070,13860,13850,13870,13850,300
20230713,120500,22512822510,13870,13850,13870,13850,1435
20230713,120400,22492937970,13860,13860,13860,13850,991
20230713,120300,22479209700,13860,13850,13870,13850,777
20230713,120200,22468437750,13850,13840,13870,13840,1600
20230713,120100,22446267070,13850,13850,13870,13840,2308
20230713,120000,22414302840,13870,13810,13870,13810,17043
20230713,115900,22178425120,13810,13810,13820,13810,3090
20230713,115800,22135745540,13810,13810,13820,13800,3577
20230713,115700,22086356060,13820,13820,13830,13800,5548
20230713,115600,22009747240,13820,13820,13830,13810,4590
20230713,115500,21946320630,13820,13830,13840,13820,1805
20230713,115400,21921365060,13830,13830,13830,13820,1411
20230713,115300,21901857530,13830,13830,13830,13820,860
20230713,115200,21889969270,13820,13820,13840,13820,7865
20230713,115100,21781240150,13830,13830,13840,13820,13385
20230713,115000,21596168020,13840,13840,13840,13830,2151
20230713,114900,21566412470,13830,13860,13860,13830,9138
20230713,114800,21439904610,13860,13870,13870,13860,4327
20230713,114700,21379912590,13870,13870,13880,13870,2222
20230713,114600,21349093340,13870,13880,13890,13870,2034
20230713,114500,21320866370,13880,13880,13890,13880,1605
20230713,114400,21298583790,13890,13890,13890,13880,943
20230713,114300,21285492600,13890,13890,13890,13880,1987
20230713,114200,21257911840,13890,13900,13900,13880,1629
20230713,114100,21235285380,13900,13900,13910,13900,3759
20230713,114000,21183028250,13900,13900,13910,13890,2336
20230713,113900,21150558030,13910,13900,13910,13880,1812
20230713,113800,21125375590,13900,13900,13910,13890,2033
20230713,113700,21097135130,13910,13900,13910,13890,1581
20230713,113600,21075166910,13900,13900,13910,13900,1466
20230713,113500,21054786350,13900,13910,13910,13900,1463
20230713,113400,21034449230,13910,13900,13910,13900,610
20230713,113300,21025968300,13900,13900,13910,13900,907
20230713,113200,21013357590,13910,13910,13910,13900,1266
20230713,113100,20995758070,13910,13920,13920,13910,211
20230713,113000,20992822200,13920,13910,13920,13900,1909
20230713,112900,20966267850,13910,13910,13920,13900,1879
20230713,112800,20940131170,13910,13900,13910,13900,1332
20230713,112700,20921615120,13900,13900,13910,13900,1007
20230713,112600,20907614820,13900,13890,13900,13890,2981
20230713,112500,20866181010,13890,13890,13900,13870,955
20230713,112400,20852918410,13890,13860,13900,13860,8865
20230713,112300,20729836250,13860,13890,13890,13860,4808
20230713,112200,20663138480,13890,13890,13900,13880,2332
20230713,112100,20630758540,13890,13870,13900,13870,3080
20230713,112000,20587987480,13870,13880,13880,13860,5274
20230713,111900,20514852050,13870,13890,13900,13870,4311
20230713,111800,20455015460,13890,13890,13900,13880,5270
20230713,111700,20381828360,13890,13880,13900,13810,28487
20230713,111600,19987183650,13890,13900,13920,13880,5161
20230713,111500,19915450400,13910,13920,13920,13880,5397
20230713,111400,19840460270,13920,13930,13930,13900,14961
20230713,111300,19632364660,13930,13930,13940,13930,2233
20230713,111200,19601255560,13940,13930,13940,13930,2647
20230713,111100,19564381110,13950,13960,13960,13930,3553
20230713,111000,19514864550,13950,13950,13970,13940,940
20230713,110900,19501742970,13940,13940,13950,13940,1321
20230713,110800,19483325830,13940,13950,13950,13940,481
20230713,110700,19476620560,13950,13970,13970,13940,1454
20230713,110600,19456328590,13970,13960,13970,13950,1800
20230713,110500,19431207330,13950,13970,13980,13950,925
20230713,110400,19418289220,13970,13960,13980,13950,2822
20230713,110300,19378871080,13960,13950,13960,13950,345
20230713,110200,19374057350,13960,13950,13960,13940,2496
20230713,110100,19339240010,13950,13970,13970,13950,2154
20230713,110000,19309179900,13960,13960,13970,13960,2169
20230713,105900,19278893480,13960,13960,13970,13950,3724
20230713,105800,19226915810,13970,13960,13970,13960,387
20230713,105700,19221510860,13970,13970,13980,13970,991
20230713,105600,19207666540,13980,13980,13990,13980,2171
20230713,105500,19177315390,13980,13990,14000,13980,2261
20230713,105400,19145690580,13990,13980,13990,13980,1727
20230713,105300,19121530550,13990,13970,13990,13950,9041
20230713,105200,18995175730,13980,13960,13980,13960,1238
20230713,105100,18977883420,13960,13950,13980,13950,3056
20230713,105000,18935203040,13950,13970,13970,13950,853
20230713,104900,18923290770,13970,13950,13970,13950,1507
20230713,104800,18902250480,13960,13950,13960,13950,680
20230713,104700,18892764320,13960,13950,13960,13940,483
20230713,104600,18886025920,13950,13960,13960,13950,2290
20230713,104500,18854076350,13960,13950,13960,13950,1406
20230713,104400,18834454010,13950,13960,13960,13950,1746
20230713,104300,18810091250,13960,13960,13970,13950,1366
20230713,104200,18791022060,13960,13940,13970,13930,3692
20230713,104100,18739506000,13930,13920,13940,13910,1043
20230713,104000,18724977980,13930,13900,13930,13900,2301
20230713,103900,18692972550,13900,13960,13970,13900,3333
20230713,103800,18646553110,13970,13970,13980,13970,2259
20230713,103700,18614990770,13970,13960,13990,13960,6415
20230713,103600,18525370420,13970,13940,13970,13930,4370
20230713,103500,18464383890,13940,13930,13940,13910,4358
20230713,103400,18403679050,13930,13910,13940,13900,2766
20230713,103300,18365169850,13910,13920,13940,13900,3261
20230713,103200,18319788220,13920,13890,13930,13880,13440
20230713,103100,18132875580,13890,13910,13910,13880,4486
20230713,103000,18070557010,13910,13850,13920,13840,17731
20230713,102900,17824649750,13860,13900,13910,13850,46960
20230713,102800,17172400340,13900,13910,13920,13900,2938
20230713,102700,17131535620,13910,13920,13920,13900,6722
20230713,102600,17038033370,13920,13950,13950,13910,6058
20230713,102500,16953718370,13950,13920,13950,13920,3514
20230713,102400,16904750180,13920,13950,13950,13920,5747
20230713,102300,16824716360,13950,13950,13950,13920,4760
20230713,102200,16758381200,13940,13960,13960,13940,2516
20230713,102100,16723292340,13950,13920,13980,13920,8706
20230713,102000,16601899430,13920,13920,13930,13910,2771
20230713,101900,16563328740,13920,13920,13930,13910,12887
20230713,101800,16384009290,13920,13940,13940,13920,5909
20230713,101700,16301727400,13940,13980,13980,13930,2482
20230713,101600,16267121500,13960,13930,13990,13920,4711
20230713,101500,16201456780,13920,13950,13950,13920,15157
20230713,101400,15990344640,13950,13960,13970,13950,16732
20230713,101300,15756906450,13960,13980,13980,13950,10802
20230713,101200,15606047730,13980,14010,14020,13980,9178
20230713,101100,15477628210,14010,14010,14020,14010,730
20230713,101000,15467398910,14020,14030,14030,14010,4154
20230713,100900,15409156020,14030,14020,14050,14010,5910
20230713,100800,15326231400,14020,14010,14030,14000,3472
20230713,100700,15277575480,14010,13980,14010,13980,6636
20230713,100600,15184682360,13980,13970,13990,13970,3096
20230713,100500,15141418070,13960,13990,13990,13960,8221
20230713,100400,15026598610,13980,14010,14020,13960,28715
20230713,100300,14625252060,14020,14020,14030,14000,10847
20230713,100200,14473307830,14020,14050,14060,14000,29927
20230713,100100,14053662410,14050,14050,14070,14040,7092
20230713,100000,13954003520,14070,14070,14090,14050,15174
20230713,095900,13740638270,14080,14090,14100,14070,4565
20230713,095800,13676360980,14100,14100,14110,14070,4133
20230713,095700,13618153740,14070,14120,14120,14070,6630
20230713,095600,13524693950,14110,14150,14150,14100,11219
20230713,095500,13366154540,14150,14130,14150,14120,11794
20230713,095400,13199445520,14130,14090,14130,14090,14662
20230713,095300,12992561630,14090,14070,14090,14070,6031
20230713,095200,12907625500,14070,14080,14080,14070,3979
20230713,095100,12851632070,14080,14100,14100,14070,3406
20230713,095000,12803660050,14100,14090,14110,14080,11223
20230713,094900,12645451780,14090,14060,14100,14060,8648
20230713,094800,12523743120,14060,14070,14070,14050,3903
20230713,094700,12468865270,14070,14080,14080,14050,5588
20230713,094600,12390275410,14060,14060,14090,14050,9230
20230713,094500,12260443680,14070,14040,14080,14030,7681
20230713,094400,12152522450,14040,14040,14050,14030,5819
20230713,094300,12070796940,14040,14000,14040,14000,7364
20230713,094200,11967578920,14010,14080,14080,14000,16915
20230713,094100,11730096350,14080,14120,14140,14060,35971
20230713,094000,11222860840,14120,14080,14120,14070,27205
20230713,093900,10839369800,14070,14050,14080,14040,12006
20230713,093800,10670494480,14040,14060,14060,14040,2229
20230713,093700,10639178030,14060,14070,14070,14040,5791
20230713,093600,10557744900,14070,14040,14070,14040,13150
20230713,093500,10372950070,14040,14010,14050,14000,11544
20230713,093400,10210940430,14010,14020,14030,13990,6566
20230713,093300,10118918880,14020,13990,14030,13990,13534
20230713,093200,9929258800,13990,13970,14000,13960,12742
20230713,093100,9751200050,13980,13980,13990,13970,6185
20230713,093000,9664740410,13980,14000,14000,13980,7210
20230713,092900,9563915790,14000,14020,14020,13980,6739
20230713,092800,9469573740,14020,14020,14030,14010,2773
20230713,092700,9430701390,14010,14010,14030,14000,3569
20230713,092600,9380682950,14030,13980,14030,13970,10959
20230713,092500,9227294670,13980,14000,14000,13980,6698
20230713,092400,9133612570,14000,14000,14010,13980,10262
20230713,092300,8990021850,14000,13980,14000,13960,8204
20230713,092200,8875410100,13970,13980,13990,13960,11358
20230713,092100,8716696540,13980,14000,14010,13980,5878
20230713,092000,8634445360,14000,14050,14050,14000,9827
20230713,091900,8496557430,14050,13960,14050,13960,17958
20230713,091800,8245049890,13960,13980,13980,13960,7475
20230713,091700,8140656030,13980,14020,14030,13980,21677
20230713,091600,7837108930,14020,14020,14030,14020,5387
20230713,091500,7761582500,14020,14050,14050,14020,12136
20230713,091400,7591293620,14050,14020,14060,14020,8172
20230713,091300,7476557800,14020,14020,14030,14010,8777
20230713,091200,7353542580,14020,14020,14050,14000,6941
20230713,091100,7256269730,14030,13990,14030,13950,34947
20230713,091000,6767827450,13990,14020,14030,13990,27964
20230713,090900,6376169250,14030,14090,14090,14020,17465
20230713,090800,6130614920,14090,14080,14100,14060,10280
20230713,090700,5985877880,14070,14060,14120,14060,18911
20230713,090600,5719319710,14060,14020,14060,13990,37232
20230713,090500,5197616600,14020,14060,14060,14000,28354
20230713,090400,4799848810,14060,14110,14110,14060,19960
20230713,090300,4518549130,14100,14050,14140,14030,44272
20230713,090200,3894593780,14050,14140,14170,14040,76216
20230713,090100,2819446190,14140,14140,14160,14060,51950
20230713,090000,2086096330,14130,14060,14130,13950,148496