KissMeData/093370/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,195200,40774656800,13840,13840,13840,13840,53384
20230714,195100,40774656800,13840,13840,13840,13840,0
20230714,195000,40774656800,13840,13840,13840,13840,0
20230714,194900,40774656800,13840,13840,13840,13840,0
20230714,194800,40774656800,13840,13840,13840,13840,0
20230714,194700,40774656800,13840,13840,13840,13840,0
20230714,194600,40774656800,13840,13840,13840,13840,0
20230714,194500,40774656800,13840,13840,13840,13840,0
20230714,194400,40774656800,13840,13840,13840,13840,0
20230714,194300,40774656800,13840,13840,13840,13840,0
20230714,194200,40774656800,13840,13840,13840,13840,0
20230714,194100,40774656800,13840,13840,13840,13840,0
20230714,194000,40774656800,13840,13840,13840,13840,0
20230714,193900,40774656800,13840,13840,13840,13840,0
20230714,193800,40774656800,13840,13840,13840,13840,0
20230714,193700,40774656800,13840,13840,13840,13840,0
20230714,193600,40774656800,13840,13840,13840,13840,0
20230714,193500,40774656800,13840,13840,13840,13840,0
20230714,193400,40774656800,13840,13840,13840,13840,0
20230714,193300,40774656800,13840,13840,13840,13840,0
20230714,193200,40774656800,13840,13840,13840,13840,0
20230714,193100,40774656800,13840,13840,13840,13840,0
20230714,193000,40774656800,13840,13840,13840,13840,0
20230714,192900,40774656800,13840,13840,13840,13840,0
20230714,192800,40774656800,13840,13840,13840,13840,0
20230714,192700,40774656800,13840,13840,13840,13840,0
20230714,192600,40774656800,13840,13840,13840,13840,0
20230714,192500,40774656800,13840,13840,13840,13840,0
20230714,192400,40774656800,13840,13840,13840,13840,0
20230714,192300,40774656800,13840,13840,13840,13840,0
20230714,192200,40774656800,13840,13840,13840,13840,53384
20230714,192100,40774656800,13840,13840,13840,13840,0
20230714,192000,40774656800,13840,13840,13840,13840,0
20230714,191900,40774656800,13840,13840,13840,13840,0
20230714,191800,40774656800,13840,13840,13840,13840,0
20230714,191700,40774656800,13840,13840,13840,13840,0
20230714,191600,40774656800,13840,13840,13840,13840,0
20230714,191500,40774656800,13840,13840,13840,13840,0
20230714,191400,40774656800,13840,13840,13840,13840,0
20230714,191300,40774656800,13840,13840,13840,13840,0
20230714,191200,40774656800,13840,13840,13840,13840,0
20230714,191100,40774656800,13840,13840,13840,13840,0
20230714,191000,40774656800,13840,13840,13840,13840,0
20230714,190900,40774656800,13840,13840,13840,13840,0
20230714,190800,40774656800,13840,13840,13840,13840,0
20230714,190700,40774656800,13840,13840,13840,13840,0
20230714,190600,40774656800,13840,13840,13840,13840,0
20230714,190500,40774656800,13840,13840,13840,13840,0
20230714,190400,40774656800,13840,13840,13840,13840,0
20230714,190300,40774656800,13840,13840,13840,13840,0
20230714,190200,40774656800,13840,13840,13840,13840,0
20230714,190100,40774656800,13840,13840,13840,13840,0
20230714,190000,40774656800,13840,13840,13840,13840,0
20230714,185900,40774656800,13840,13840,13840,13840,0
20230714,185800,40774656800,13840,13840,13840,13840,0
20230714,185700,40774656800,13840,13840,13840,13840,0
20230714,185600,40774656800,13840,13840,13840,13840,0
20230714,185500,40774656800,13840,13840,13840,13840,0
20230714,185400,40774656800,13840,13840,13840,13840,0
20230714,185300,40774656800,13840,13840,13840,13840,0
20230714,185200,40774656800,13840,13840,13840,13840,53384
20230714,185100,40774656800,13840,13840,13840,13840,0
20230714,185000,40774656800,13840,13840,13840,13840,0
20230714,184900,40774656800,13840,13840,13840,13840,0
20230714,184800,40774656800,13840,13840,13840,13840,0
20230714,184700,40774656800,13840,13840,13840,13840,0
20230714,184600,40774656800,13840,13840,13840,13840,0
20230714,184500,40774656800,13840,13840,13840,13840,0
20230714,184400,40774656800,13840,13840,13840,13840,0
20230714,184300,40774656800,13840,13840,13840,13840,0
20230714,184200,40774656800,13840,13840,13840,13840,0
20230714,184100,40774656800,13840,13840,13840,13840,0
20230714,184000,40774656800,13840,13840,13840,13840,0
20230714,183900,40774656800,13840,13840,13840,13840,0
20230714,183800,40774656800,13840,13840,13840,13840,0
20230714,183700,40774656800,13840,13840,13840,13840,0
20230714,183600,40774656800,13840,13840,13840,13840,0
20230714,183500,40774656800,13840,13840,13840,13840,0
20230714,183400,40774656800,13840,13840,13840,13840,0
20230714,183300,40774656800,13840,13840,13840,13840,0
20230714,183200,40774656800,13840,13840,13840,13840,0
20230714,183100,40774656800,13840,13840,13840,13840,0
20230714,183000,40774656800,13840,13840,13840,13840,0
20230714,182900,40774656800,13840,13840,13840,13840,0
20230714,182800,40774656800,13840,13840,13840,13840,0
20230714,182700,40774656800,13840,13840,13840,13840,0
20230714,182600,40774656800,13840,13840,13840,13840,0
20230714,182500,40774656800,13840,13840,13840,13840,0
20230714,182400,40774656800,13840,13840,13840,13840,0
20230714,182300,40774656800,13840,13840,13840,13840,0
20230714,182200,40774656800,13840,13840,13840,13840,53384
20230714,182100,40774656800,13840,13840,13840,13840,0
20230714,182000,40774656800,13840,13840,13840,13840,0
20230714,181900,40774656800,13840,13840,13840,13840,0
20230714,181800,40774656800,13840,13840,13840,13840,0
20230714,181700,40774656800,13840,13840,13840,13840,0
20230714,181600,40774656800,13840,13840,13840,13840,0
20230714,181500,40774656800,13840,13840,13840,13840,0
20230714,181400,40774656800,13840,13840,13840,13840,0
20230714,181300,40774656800,13840,13840,13840,13840,0
20230714,181200,40774656800,13840,13840,13840,13840,0
20230714,181100,40774656800,13840,13840,13840,13840,0
20230714,181000,40774656800,13840,13840,13840,13840,0
20230714,180900,40774656800,13840,13840,13840,13840,0
20230714,180800,40774656800,13840,13840,13840,13840,0
20230714,180700,40774656800,13840,13840,13840,13840,0
20230714,180600,40774656800,13840,13840,13840,13840,0
20230714,180500,40774656800,13840,13840,13840,13840,0
20230714,180400,40774656800,13840,13840,13840,13840,0
20230714,180300,40774656800,13840,13840,13840,13840,0
20230714,180200,40774656800,13840,13840,13840,13840,0
20230714,180100,40774656800,13840,13840,13840,13840,0
20230714,180000,40774656800,13840,13840,13840,13840,0
20230714,175900,40774656800,13840,13840,13840,13840,0
20230714,175800,40774656800,13840,13840,13840,13840,0
20230714,175700,40774656800,13840,13840,13840,13840,0
20230714,175600,40774656800,13840,13840,13840,13840,0
20230714,175500,40774656800,13840,13840,13840,13840,0
20230714,175400,40774656800,13840,13840,13840,13840,0
20230714,175300,40774656800,13840,13840,13840,13840,0
20230714,175200,40774656800,13840,13840,13840,13840,53384
20230714,175100,40774656800,13840,13840,13840,13840,0
20230714,175000,40774656800,13840,13840,13840,13840,0
20230714,174900,40774656800,13840,13840,13840,13840,0
20230714,174800,40774656800,13840,13840,13840,13840,0
20230714,174700,40774656800,13840,13840,13840,13840,0
20230714,174600,40774656800,13840,13840,13840,13840,0
20230714,174500,40774656800,13840,13840,13840,13840,0
20230714,174400,40774656800,13840,13840,13840,13840,0
20230714,174300,40774656800,13840,13840,13840,13840,0
20230714,174200,40774656800,13840,13840,13840,13840,0
20230714,174100,40774656800,13840,13840,13840,13840,0
20230714,174000,40774656800,13840,13840,13840,13840,0
20230714,173900,40774656800,13840,13840,13840,13840,0
20230714,173800,40774656800,13840,13840,13840,13840,0
20230714,173700,40774656800,13840,13840,13840,13840,0
20230714,173600,40774656800,13840,13840,13840,13840,0
20230714,173500,40774656800,13840,13840,13840,13840,0
20230714,173400,40774656800,13840,13840,13840,13840,0
20230714,173300,40774656800,13840,13840,13840,13840,0
20230714,173200,40774656800,13840,13840,13840,13840,0
20230714,173100,40774656800,13840,13840,13840,13840,0
20230714,173000,40774656800,13840,13840,13840,13840,0
20230714,172900,40774656800,13840,13840,13840,13840,0
20230714,172800,40774656800,13840,13840,13840,13840,0
20230714,172700,40774656800,13840,13840,13840,13840,0
20230714,172600,40774656800,13840,13840,13840,13840,0
20230714,172500,40774656800,13840,13840,13840,13840,0
20230714,172400,40774656800,13840,13840,13840,13840,0
20230714,172300,40774656800,13840,13840,13840,13840,0
20230714,172200,40774656800,13840,13840,13840,13840,53384
20230714,172100,40774656800,13840,13840,13840,13840,0
20230714,172000,40774656800,13840,13840,13840,13840,0
20230714,171900,40774656800,13840,13840,13840,13840,0
20230714,171800,40774656800,13840,13840,13840,13840,0
20230714,171700,40774656800,13840,13840,13840,13840,0
20230714,171600,40774656800,13840,13840,13840,13840,0
20230714,171500,40774656800,13840,13840,13840,13840,0
20230714,171400,40774656800,13840,13840,13840,13840,0
20230714,171300,40774656800,13840,13840,13840,13840,0
20230714,171200,40774656800,13840,13840,13840,13840,0
20230714,171100,40774656800,13840,13840,13840,13840,0
20230714,171000,40774656800,13840,13840,13840,13840,0
20230714,170900,40774656800,13840,13840,13840,13840,0
20230714,170800,40774656800,13840,13840,13840,13840,0
20230714,170700,40774656800,13840,13840,13840,13840,0
20230714,170600,40774656800,13840,13840,13840,13840,0
20230714,170500,40774656800,13840,13840,13840,13840,0
20230714,170400,40774656800,13840,13840,13840,13840,0
20230714,170300,40774656800,13840,13840,13840,13840,0
20230714,170200,40774656800,13840,13840,13840,13840,0
20230714,170100,40774656800,13840,13840,13840,13840,0
20230714,170000,40774656800,13840,13840,13840,13840,0
20230714,165900,40774656800,13840,13840,13840,13840,0
20230714,165800,40774656800,13840,13840,13840,13840,0
20230714,165700,40774656800,13840,13840,13840,13840,0
20230714,165600,40774656800,13840,13840,13840,13840,0
20230714,165500,40774656800,13840,13840,13840,13840,0
20230714,165400,40774656800,13840,13840,13840,13840,0
20230714,165300,40774656800,13840,13840,13840,13840,0
20230714,165200,40774656800,13840,13840,13840,13840,53384
20230714,165100,40774656800,13840,13840,13840,13840,0
20230714,165000,40774656800,13840,13840,13840,13840,0
20230714,164900,40774656800,13840,13840,13840,13840,0
20230714,164800,40774656800,13840,13840,13840,13840,0
20230714,164700,40774656800,13840,13840,13840,13840,0
20230714,164600,40774656800,13840,13840,13840,13840,0
20230714,164500,40774656800,13840,13840,13840,13840,0
20230714,164400,40774656800,13840,13840,13840,13840,0
20230714,164300,40774656800,13840,13840,13840,13840,0
20230714,164200,40774656800,13840,13840,13840,13840,0
20230714,164100,40774656800,13840,13840,13840,13840,0
20230714,164000,40774656800,13840,13840,13840,13840,0
20230714,163900,40774656800,13840,13840,13840,13840,0
20230714,163800,40774656800,13840,13840,13840,13840,0
20230714,163700,40774656800,13840,13840,13840,13840,0
20230714,163600,40774656800,13840,13840,13840,13840,0
20230714,163500,40774656800,13840,13840,13840,13840,0
20230714,163400,40774656800,13840,13840,13840,13840,0
20230714,163300,40774656800,13840,13840,13840,13840,0
20230714,163200,40774656800,13840,13840,13840,13840,0
20230714,163100,40774656800,13840,13840,13840,13840,0
20230714,163000,40774656800,13840,13840,13840,13840,0
20230714,162900,40774656800,13840,13840,13840,13840,0
20230714,162800,40774656800,13840,13840,13840,13840,0
20230714,162700,40774656800,13840,13840,13840,13840,0
20230714,162600,40774656800,13840,13840,13840,13840,0
20230714,162500,40774656800,13840,13840,13840,13840,0
20230714,162400,40774656800,13840,13840,13840,13840,0
20230714,162300,40774656800,13840,13840,13840,13840,0
20230714,162200,40774656800,13840,13840,13840,13840,53384
20230714,162100,40774656800,13840,13840,13840,13840,0
20230714,162000,40774656800,13840,13840,13840,13840,0
20230714,161900,40774656800,13840,13840,13840,13840,0
20230714,161800,40774656800,13840,13840,13840,13840,0
20230714,161700,40774656800,13840,13840,13840,13840,0
20230714,161600,40774656800,13840,13840,13840,13840,0
20230714,161500,40774656800,13840,13840,13840,13840,0
20230714,161400,40774656800,13840,13840,13840,13840,0
20230714,161300,40774656800,13840,13840,13840,13840,0
20230714,161200,40774656800,13840,13840,13840,13840,0
20230714,161100,40774656800,13840,13840,13840,13840,0
20230714,161000,40774656800,13840,13840,13840,13840,0
20230714,160900,40774656800,13840,13840,13840,13840,0
20230714,160800,40774656800,13840,13840,13840,13840,0
20230714,160700,40774656800,13840,13840,13840,13840,0
20230714,160600,40774656800,13840,13840,13840,13840,0
20230714,160500,40774656800,13840,13840,13840,13840,0
20230714,160400,40774656800,13840,13840,13840,13840,0
20230714,160300,40774656800,13840,13840,13840,13840,0
20230714,160200,40774656800,13840,13840,13840,13840,0
20230714,160100,40774656800,13840,13840,13840,13840,0
20230714,160000,40774656800,13840,13840,13840,13840,0
20230714,155900,40774656800,13840,13840,13840,13840,0
20230714,155800,40774656800,13840,13840,13840,13840,0
20230714,155700,40774656800,13840,13840,13840,13840,0
20230714,155600,40774656800,13840,13840,13840,13840,0
20230714,155500,40774656800,13840,13840,13840,13840,0
20230714,155400,40774656800,13840,13840,13840,13840,0
20230714,155300,40774656800,13840,13840,13840,13840,0
20230714,155200,40774656800,13840,13840,13840,13840,53384
20230714,155100,40774656800,13840,13840,13840,13840,0
20230714,155000,40774656800,13840,13840,13840,13840,0
20230714,154900,40774656800,13840,13840,13840,13840,0
20230714,154800,40774656800,13840,13840,13840,13840,0
20230714,154700,40774656800,13840,13840,13840,13840,0
20230714,154600,40774656800,13840,13840,13840,13840,0
20230714,154500,40774656800,13840,13840,13840,13840,0
20230714,154400,40774656800,13840,13840,13840,13840,0
20230714,154300,40774656800,13840,13840,13840,13840,0
20230714,154200,40774656800,13840,13840,13840,13840,0
20230714,154100,40774656800,13840,13840,13840,13840,0
20230714,154000,40774656800,13840,13840,13840,13840,0
20230714,153900,40774656800,13840,13840,13840,13840,0
20230714,153800,40774656800,13840,13840,13840,13840,0
20230714,153700,40774656800,13840,13840,13840,13840,0
20230714,153600,40774656800,13840,13840,13840,13840,0
20230714,153500,40774656800,13840,13840,13840,13840,0
20230714,153400,40774656800,13840,13840,13840,13840,0
20230714,153300,40774656800,13840,13840,13840,13840,0
20230714,153200,40774656800,13840,13840,13840,13840,0
20230714,153100,40774656800,13840,13840,13840,13840,0
20230714,153000,40774656800,13840,13840,13840,13840,53384
20230714,152900,40035822240,13830,13830,13830,13830,0
20230714,152800,40035822240,13830,13830,13830,13830,0
20230714,152700,40035822240,13830,13830,13830,13830,0
20230714,152600,40035822240,13830,13830,13830,13830,0
20230714,152500,40035822240,13830,13830,13830,13830,0
20230714,152400,40035822240,13830,13830,13830,13830,0
20230714,152300,40035822240,13830,13830,13830,13830,0
20230714,152200,40035822240,13830,13830,13830,13830,0
20230714,152100,40035822240,13830,13830,13830,13830,0
20230714,152000,40035822240,13830,13830,13830,13830,0
20230714,151900,40035822240,13830,13830,13840,13790,18072
20230714,151800,39786217350,13830,13820,13840,13820,2599
20230714,151700,39750267950,13820,13840,13840,13820,6595
20230714,151600,39659099880,13830,13850,13860,13830,21969
20230714,151500,39354947710,13850,13850,13860,13850,3073
20230714,151400,39312382470,13850,13850,13870,13850,4099
20230714,151300,39255584060,13860,13870,13870,13850,4027
20230714,151200,39199778890,13870,13860,13880,13860,7104
20230714,151100,39101270310,13860,13850,13870,13850,3352
20230714,151000,39054811150,13850,13860,13860,13850,1244
20230714,150900,39037570890,13860,13870,13880,13850,6299
20230714,150800,38950226240,13880,13880,13890,13880,2944
20230714,150700,38909344310,13880,13890,13900,13870,859
20230714,150600,38897415670,13890,13840,13890,13830,12999
20230714,150500,38717454600,13840,13840,13850,13830,4639
20230714,150400,38653251210,13840,13840,13850,13830,2256
20230714,150300,38622026660,13840,13830,13870,13830,2559
20230714,150200,38586587360,13830,13860,13860,13830,3954
20230714,150100,38531823850,13860,13880,13880,13840,11800
20230714,150000,38368260950,13880,13910,13910,13880,6699
20230714,145900,38275182010,13910,13930,13940,13900,12238
20230714,145800,38104884550,13950,13930,13950,13930,4227
20230714,145700,38045948210,13940,13940,13950,13930,2451
20230714,145600,38011787510,13940,13930,13950,13920,13088
20230714,145500,37829402540,13930,13920,13930,13920,533
20230714,145400,37821981790,13920,13920,13930,13920,1232
20230714,145300,37804827180,13920,13940,13950,13920,4391
20230714,145200,37743667500,13940,13920,13950,13910,12682
20230714,145100,37566995890,13920,13910,13930,13910,4513
20230714,145000,37504180600,13910,13910,13920,13900,4049
20230714,144900,37447857510,13910,13900,13910,13900,5395
20230714,144800,37372826640,13900,13890,13910,13890,6044
20230714,144700,37288815630,13900,13870,13900,13870,7394
20230714,144600,37186112450,13870,13880,13890,13870,2556
20230714,144500,37150632900,13880,13870,13890,13870,2613
20230714,144400,37114370310,13870,13860,13880,13860,796
20230714,144300,37103331700,13860,13870,13890,13860,6662
20230714,144200,37010950000,13870,13870,13870,13860,1790
20230714,144100,36986124120,13870,13880,13880,13860,1151
20230714,144000,36970161610,13880,13860,13880,13840,1028
20230714,143900,36955918970,13840,13830,13860,13830,2525
20230714,143800,36920970960,13830,13820,13840,13820,557
20230714,143700,36913267900,13820,13820,13840,13820,2796
20230714,143600,36874605300,13820,13820,13830,13820,2476
20230714,143500,36840385910,13830,13830,13840,13820,2226
20230714,143400,36809600200,13830,13830,13840,13830,2275
20230714,143300,36778132790,13840,13830,13840,13830,1637
20230714,143200,36755480200,13830,13820,13840,13820,791
20230714,143100,36744541280,13830,13830,13850,13820,4381
20230714,143000,36683977700,13830,13840,13840,13820,2873
20230714,142900,36644239350,13840,13870,13870,13840,2676
20230714,142800,36607157510,13870,13870,13880,13860,1612
20230714,142700,36584792290,13880,13880,13890,13870,3380
20230714,142600,36537877550,13880,13850,13880,13840,6340
20230714,142500,36449977660,13840,13840,13850,13830,1867
20230714,142400,36424140440,13830,13830,13850,13830,1555
20230714,142300,36402619940,13830,13810,13830,13810,2134
20230714,142200,36373128930,13820,13820,13820,13780,6874
20230714,142100,36278274680,13810,13830,13830,13800,10509
20230714,142000,36133146810,13830,13850,13850,13830,4509
20230714,141900,36070758690,13850,13850,13850,13840,1362
20230714,141800,36051898610,13850,13850,13860,13850,3568
20230714,141700,36002470720,13860,13860,13860,13840,4684
20230714,141600,35937594250,13860,13850,13860,13840,3697
20230714,141500,35886384000,13840,13830,13850,13830,767
20230714,141400,35875769230,13830,13840,13840,13830,2992
20230714,141300,35834388560,13840,13850,13850,13830,3536
20230714,141200,35785457960,13850,13860,13860,13840,4270
20230714,141100,35726324060,13860,13850,13870,13840,3629
20230714,141000,35676052600,13850,13840,13860,13830,6413
20230714,140900,35587249310,13850,13870,13870,13840,3792
20230714,140800,35534713360,13870,13860,13890,13860,3207
20230714,140700,35490208800,13860,13890,13890,13860,7520
20230714,140600,35385838520,13880,13900,13910,13850,12059
20230714,140500,35218478360,13900,13920,13930,13890,15336
20230714,140400,35005204570,13920,13940,13950,13920,3202
20230714,140300,34960593160,13930,13980,13980,13930,17725
20230714,140200,34713293470,13980,13980,13990,13980,3479
20230714,140100,34664656140,13990,13980,13990,13970,3179
20230714,140000,34620200920,13990,13980,13990,13980,4738
20230714,135900,34553958310,13980,13990,14000,13980,2451
20230714,135800,34519666740,13990,13980,14000,13980,4738
20230714,135700,34453386060,13990,13990,14000,13980,6393
20230714,135600,34363960620,14000,13990,14000,13980,2476
20230714,135500,34329319670,13990,13970,13990,13960,4099
20230714,135400,34272045840,13980,13940,13980,13940,8575
20230714,135300,34152464010,13940,13950,13960,13940,4968
20230714,135200,34083174060,13950,13970,13980,13950,6103
20230714,135100,33997928900,13970,13940,13990,13920,8407
20230714,135000,33880589320,13950,14020,14020,13930,28108
20230714,134900,33487691430,14020,14010,14020,14000,4194
20230714,134800,33428917230,14020,13980,14040,13980,13699
20230714,134700,33237035760,13990,13990,14000,13980,8425
20230714,134600,33119168670,13990,14020,14030,13990,12572
20230714,134500,32943139210,14020,14060,14070,14020,28553
20230714,134400,32542238970,14070,14070,14100,14060,18099
20230714,134300,32287355720,14080,14030,14080,14020,13942
20230714,134200,32091573700,14030,14050,14060,13990,34481
20230714,134100,31608176470,14070,14080,14110,14050,38741
20230714,134000,31062285690,14070,14120,14160,14070,45790
20230714,133900,30416462800,14120,14040,14160,14040,102686
20230714,133800,28966324460,14040,14030,14050,14020,29059
20230714,133700,28558408030,14020,13960,14030,13950,71326
20230714,133600,27560028120,13960,13930,13970,13930,19521
20230714,133500,27287635600,13930,13910,13940,13910,14378
20230714,133400,27087398470,13910,13930,13930,13900,6064
20230714,133300,27003041720,13930,13920,13930,13890,17130
20230714,133200,26764740460,13920,13920,13930,13910,3265
20230714,133100,26719292210,13920,13900,13920,13900,4596
20230714,133000,26655340090,13900,13900,13910,13900,6749
20230714,132900,26561508600,13890,13880,13910,13870,5829
20230714,132800,26480586060,13880,13900,13900,13870,2839
20230714,132700,26441160740,13890,13900,13910,13890,3590
20230714,132600,26391273830,13900,13920,13920,13900,9940
20230714,132500,26253059020,13910,13900,13920,13890,7677
20230714,132400,26146295170,13900,13920,13930,13890,7091
20230714,132300,26047633420,13920,13870,13920,13870,25728
20230714,132200,25690067310,13870,13810,13880,13810,13816
20230714,132100,25498647610,13800,13800,13820,13780,957
20230714,132000,25485432630,13770,13790,13810,13770,6669
20230714,131900,25393441890,13790,13800,13820,13790,1361
20230714,131800,25374657820,13800,13820,13820,13800,1390
20230714,131700,25355463190,13800,13810,13820,13800,6042
20230714,131600,25272067410,13810,13810,13810,13800,2670
20230714,131500,25235194890,13810,13830,13840,13810,4735
20230714,131400,25169724320,13830,13840,13840,13830,1324
20230714,131300,25151403240,13840,13820,13840,13810,2893
20230714,131200,25111391650,13810,13810,13820,13810,2457
20230714,131100,25077459960,13810,13830,13830,13810,3877
20230714,131000,25023867130,13830,13850,13850,13830,4876
20230714,130900,24956380940,13840,13830,13850,13830,4156
20230714,130800,24898860010,13830,13830,13840,13830,2267
20230714,130700,24867496190,13830,13840,13840,13820,2591
20230714,130600,24831661880,13830,13830,13840,13830,1046
20230714,130500,24817195400,13830,13840,13850,13830,1171
20230714,130400,24800989620,13840,13840,13850,13840,1546
20230714,130300,24779592160,13840,13840,13850,13830,2604
20230714,130200,24743562040,13850,13840,13850,13830,3339
20230714,130100,24697346520,13850,13840,13850,13830,1820
20230714,130000,24672154360,13830,13830,13840,13830,381
20230714,125900,24666885000,13840,13830,13850,13830,1909
20230714,125800,24640469410,13840,13850,13850,13840,2630
20230714,125700,24604051310,13850,13850,13850,13840,3977
20230714,125600,24548972660,13840,13850,13850,13840,2297
20230714,125500,24517163000,13850,13860,13870,13850,3039
20230714,125400,24475043210,13870,13850,13870,13850,3119
20230714,125300,24431811260,13850,13840,13860,13830,7338
20230714,125200,24330195220,13840,13830,13850,13830,2516
20230714,125100,24295379670,13830,13840,13850,13830,4666
20230714,125000,24230824260,13840,13820,13850,13810,4855
20230714,124900,24163698030,13810,13820,13830,13790,7751
20230714,124800,24056726930,13820,13870,13890,13820,24196
20230714,124700,23721558290,13870,13880,13910,13860,40183
20230714,124600,23163447660,13880,13880,13880,13860,9446
20230714,124500,23032394180,13880,13840,13880,13840,12663
20230714,124400,22856768980,13840,13800,13860,13800,20254
20230714,124300,22576547670,13800,13780,13800,13780,3177
20230714,124200,22532737190,13780,13770,13780,13770,259
20230714,124100,22529169190,13770,13770,13770,13770,1187
20230714,124000,22512824200,13770,13770,13780,13760,963
20230714,123900,22499565820,13770,13770,13780,13770,402
20230714,123800,22494029270,13760,13760,13780,13760,3418
20230714,123700,22446987510,13770,13750,13770,13750,2364
20230714,123600,22414463830,13750,13750,13760,13740,1229
20230714,123500,22397557860,13750,13760,13760,13740,3884
20230714,123400,22344152600,13760,13760,13760,13740,2217
20230714,123300,22313669570,13770,13770,13770,13750,4290
20230714,123200,22254644000,13770,13760,13780,13760,1046
20230714,123100,22240241360,13760,13750,13760,13750,4836
20230714,123000,22173701170,13750,13750,13770,13740,886
20230714,122900,22161514210,13750,13730,13750,13720,3067
20230714,122800,22119372890,13720,13720,13730,13720,1272
20230714,122700,22101920090,13730,13730,13740,13720,1705
20230714,122600,22078511470,13730,13730,13730,13720,1315
20230714,122500,22060458090,13730,13730,13730,13720,976
20230714,122400,22047062920,13740,13730,13740,13730,237
20230714,122300,22043808750,13730,13740,13740,13730,751
20230714,122200,22033497480,13740,13740,13740,13720,2457
20230714,122100,21999770200,13730,13730,13740,13720,1377
20230714,122000,21980865010,13740,13730,13740,13720,1247
20230714,121900,21963744180,13730,13720,13740,13720,2112
20230714,121800,21934747950,13720,13730,13730,13720,4035
20230714,121700,21879363530,13740,13740,13740,13730,2035
20230714,121600,21851407210,13750,13740,13750,13740,2261
20230714,121500,21820340010,13740,13750,13760,13740,4246
20230714,121400,21761970470,13750,13770,13770,13750,3215
20230714,121300,21717720640,13770,13780,13780,13770,555
20230714,121200,21710075610,13780,13760,13790,13760,1532
20230714,121100,21688967880,13760,13810,13810,13760,4575
20230714,121000,21625903990,13810,13810,13820,13800,1605
20230714,120900,21603739090,13810,13800,13820,13800,1257
20230714,120800,21586379390,13810,13810,13810,13800,1812
20230714,120700,21561360110,13810,13830,13830,13800,1959
20230714,120600,21534294730,13830,13830,13830,13820,2118
20230714,120500,21505023210,13820,13830,13830,13820,4368
20230714,120400,21444631330,13830,13850,13850,13830,3543
20230714,120300,21395605300,13840,13850,13850,13840,4476
20230714,120200,21333639730,13850,13830,13850,13820,7507
20230714,120100,21229786360,13830,13800,13830,13800,4058
20230714,120000,21173731480,13810,13780,13820,13780,2294
20230714,115900,21142056030,13780,13770,13780,13760,4431
20230714,115800,21081052150,13770,13810,13810,13730,8425
20230714,115700,20965066670,13800,13850,13850,13800,17253
20230714,115600,20726482980,13850,13850,13860,13840,6256
20230714,115500,20639831840,13850,13850,13850,13840,14112
20230714,115400,20444463960,13840,13840,13850,13840,8062
20230714,115300,20332874590,13840,13830,13840,13820,8612
20230714,115200,20213723620,13820,13810,13830,13810,5521
20230714,115100,20137409100,13810,13820,13830,13810,8945
20230714,115000,20013801390,13840,13820,13840,13820,9967
20230714,114900,19875972520,13820,13840,13840,13810,8647
20230714,114800,19756381130,13840,13820,13840,13820,6986
20230714,114700,19659764970,13820,13800,13820,13790,13178
20230714,114600,19477848440,13790,13760,13800,13760,11526
20230714,114500,19318997770,13770,13740,13770,13740,5966
20230714,114400,19236900390,13750,13740,13750,13740,1194
20230714,114300,19220483550,13740,13750,13760,13740,1587
20230714,114200,19198656400,13750,13750,13760,13740,3865
20230714,114100,19145497250,13750,13750,13760,13740,1595
20230714,114000,19123566600,13750,13730,13750,13730,6660
20230714,113900,19032035650,13730,13730,13740,13680,11626
20230714,113800,18872614570,13730,13720,13740,13720,3819
20230714,113700,18820190730,13710,13730,13740,13690,7653
20230714,113600,18715286980,13730,13740,13740,13720,2033
20230714,113500,18687377460,13740,13730,13740,13720,2858
20230714,113400,18648145340,13730,13720,13730,13720,1976
20230714,113300,18621021550,13720,13710,13730,13710,1174
20230714,113200,18604907060,13710,13710,13730,13700,2906
20230714,113100,18565047770,13700,13770,13780,13700,14881
20230714,113000,18360594730,13770,13730,13770,13730,7541
20230714,112900,18256862910,13730,13740,13750,13730,2364
20230714,112800,18224377330,13750,13740,13750,13740,4177
20230714,112700,18166977930,13740,13720,13760,13710,7210
20230714,112600,18067952050,13720,13730,13750,13720,5432
20230714,112500,17993334590,13740,13730,13740,13720,3372
20230714,112400,17947035120,13730,13690,13730,13690,8106
20230714,112300,17836017220,13680,13670,13690,13670,2870
20230714,112200,17796760420,13670,13710,13710,13600,19196
20230714,112100,17534516070,13710,13750,13760,13710,9328
20230714,112000,17406447460,13750,13740,13760,13730,8521
20230714,111900,17289327540,13740,13730,13750,13720,8078
20230714,111800,17178307660,13730,13710,13730,13700,8405
20230714,111700,17063074920,13720,13760,13760,13720,12906
20230714,111600,16885782430,13760,13730,13760,13730,10427
20230714,111500,16742441740,13730,13700,13730,13700,14971
20230714,111400,16537187380,13690,13670,13690,13650,13988
20230714,111300,16345921580,13670,13670,13670,13660,3521
20230714,111200,16297796850,13660,13660,13660,13650,3468
20230714,111100,16250426870,13660,13630,13670,13620,9492
20230714,111000,16120854740,13630,13630,13640,13630,2638
20230714,110900,16084898260,13630,13640,13640,13630,2276
20230714,110800,16053870550,13640,13630,13640,13620,1807
20230714,110700,16029237300,13630,13640,13640,13620,1469
20230714,110600,16009215490,13630,13640,13640,13630,3361
20230714,110500,15963399800,13640,13620,13640,13610,9164
20230714,110400,15838573720,13620,13620,13620,13610,1250
20230714,110300,15821550100,13620,13600,13620,13600,4272
20230714,110200,15763396800,13610,13620,13640,13600,11463
20230714,110100,15607214370,13620,13600,13620,13600,8051
20230714,110000,15497667670,13610,13610,13620,13580,5403
20230714,105900,15424178850,13600,13590,13610,13570,8107
20230714,105800,15313965580,13590,13580,13590,13570,2538
20230714,105700,15279491810,13570,13570,13580,13550,4348
20230714,105600,15220533720,13570,13590,13600,13550,5022
20230714,105500,15152339020,13590,13550,13600,13540,7211
20230714,105400,15054459240,13550,13530,13550,13520,3950
20230714,105300,15001005040,13530,13510,13540,13500,5343
20230714,105200,14928786360,13510,13510,13520,13510,2479
20230714,105100,14895283520,13510,13490,13520,13480,5018
20230714,105000,14827553200,13490,13500,13500,13480,2887
20230714,104900,14788600560,13510,13510,13520,13500,10185
20230714,104800,14651088950,13510,13490,13510,13490,4219
20230714,104700,14594130330,13490,13500,13500,13490,2428
20230714,104600,14561371060,13500,13520,13520,13490,4665
20230714,104500,14498337200,13510,13500,13520,13490,5107
20230714,104400,14429351820,13500,13470,13510,13470,4527
20230714,104300,14368294080,13470,13480,13480,13460,2188
20230714,104200,14338828030,13480,13470,13480,13460,2537
20230714,104100,14304670500,13470,13480,13480,13460,900
20230714,104000,14292549430,13460,13460,13480,13450,2212
20230714,103900,14262756650,13450,13450,13480,13430,7427
20230714,103800,14162857420,13450,13440,13450,13440,2108
20230714,103700,14134506860,13450,13460,13460,13450,1471
20230714,103600,14114720510,13450,13450,13460,13450,690
20230714,103500,14105438440,13450,13460,13470,13450,4659
20230714,103400,14042728410,13450,13450,13460,13440,1371
20230714,103300,14024287600,13450,13440,13460,13430,3684
20230714,103200,13974760910,13440,13430,13440,13420,1994
20230714,103100,13947981030,13430,13410,13430,13410,4603
20230714,103000,13886213150,13410,13410,13410,13390,2575
20230714,102900,13851703380,13410,13420,13430,13390,2568
20230714,102800,13817285250,13410,13390,13420,13370,8215
20230714,102700,13707317110,13380,13380,13390,13380,879
20230714,102600,13695556070,13390,13360,13390,13350,5047
20230714,102500,13628095120,13360,13360,13370,13350,2583
20230714,102400,13593583700,13370,13370,13400,13330,5432
20230714,102300,13521026330,13360,13380,13380,13360,1476
20230714,102200,13501290460,13380,13400,13400,13360,3848
20230714,102100,13449768220,13400,13340,13410,13330,10848
20230714,102000,13304633110,13340,13300,13340,13300,5196
20230714,101900,13235428930,13300,13310,13310,13290,6019
20230714,101800,13155371300,13310,13300,13310,13290,4505
20230714,101700,13095438520,13300,13290,13310,13280,10844
20230714,101600,12951242940,13290,13320,13320,13280,21670
20230714,101500,12663015950,13320,13340,13350,13310,10573
20230714,101400,12522148560,13330,13350,13360,13300,28551
20230714,101300,12142164150,13330,13370,13380,13330,17720
20230714,101200,11905619950,13370,13380,13380,13360,9883
20230714,101100,11773437330,13370,13380,13400,13370,1712
20230714,101000,11750524850,13400,13360,13400,13350,13649
20230714,100900,11567944750,13360,13360,13370,13350,5102
20230714,100800,11499782700,13360,13330,13380,13330,10359
20230714,100700,11361460370,13350,13380,13380,13330,33368
20230714,100600,10916204460,13380,13370,13380,13350,7635
20230714,100500,10814156180,13380,13370,13390,13370,3251
20230714,100400,10770660150,13370,13430,13430,13370,8744
20230714,100300,10653373530,13430,13420,13440,13410,4635
20230714,100200,10591139360,13430,13460,13470,13430,4799
20230714,100100,10526544180,13460,13480,13480,13460,9443
20230714,100000,10399322050,13480,13430,13490,13420,9906
20230714,095900,10265900190,13430,13350,13430,13340,27048
20230714,095800,9904297000,13350,13380,13400,13340,48142
20230714,095700,9261081300,13380,13380,13400,13340,22073
20230714,095600,8966327690,13390,13350,13410,13350,14293
20230714,095500,8775037020,13350,13370,13380,13340,16032
20230714,095400,8560861740,13370,13420,13420,13370,10918
20230714,095300,8414677390,13400,13400,13430,13400,4371
20230714,095200,8356092190,13430,13420,13440,13390,17238
20230714,095100,8124965040,13420,13420,13430,13420,1068
20230714,095000,8110632240,13420,13470,13470,13400,13920
20230714,094900,7923950100,13450,13450,13470,13420,7758
20230714,094800,7819635520,13450,13470,13480,13440,8166
20230714,094700,7709722270,13480,13490,13490,13480,3118
20230714,094600,7667688670,13480,13480,13490,13480,1514
20230714,094500,7647277130,13480,13480,13480,13470,1248
20230714,094400,7630456480,13480,13480,13490,13470,1520
20230714,094300,7609967660,13490,13490,13500,13470,1985
20230714,094200,7583197940,13490,13490,13500,13470,2361
20230714,094100,7551368280,13490,13500,13520,13490,6283
20230714,094000,7466567310,13490,13440,13500,13430,13748
20230714,093900,7281358770,13450,13450,13460,13430,6054
20230714,093800,7199991010,13450,13460,13470,13450,3441
20230714,093700,7153686320,13470,13480,13500,13460,3396
20230714,093600,7107914860,13480,13420,13490,13410,12464
20230714,093500,6940424540,13420,13400,13450,13400,10277
20230714,093400,6802407910,13410,13420,13430,13390,24344
20230714,093300,6476142540,13410,13470,13480,13410,16006
20230714,093200,6260968450,13460,13530,13540,13460,25437
20230714,093100,5917521380,13540,13610,13610,13530,17120
20230714,093000,5685264010,13600,13600,13610,13590,4999
20230714,092900,5617280100,13600,13590,13600,13580,4779
20230714,092800,5552308400,13590,13600,13610,13580,8450
20230714,092700,5437460660,13600,13620,13620,13600,10490
20230714,092600,5294771330,13620,13630,13630,13610,5931
20230714,092500,5213986910,13640,13630,13640,13630,2072
20230714,092400,5185738630,13640,13640,13650,13640,1355
20230714,092300,5167253980,13650,13660,13670,13640,2373
20230714,092200,5134854030,13670,13610,13680,13610,3417
20230714,092100,5088254920,13620,13600,13630,13600,13814
20230714,092000,4900303580,13600,13610,13620,13600,7870
20230714,091900,4793249340,13610,13580,13650,13580,18578
20230714,091800,4540467800,13580,13660,13660,13580,30187
20230714,091700,4129371260,13670,13680,13700,13670,7664
20230714,091600,4024524990,13700,13700,13700,13680,7233
20230714,091500,3925492100,13700,13650,13700,13650,7185
20230714,091400,3827193040,13670,13630,13680,13610,11248
20230714,091300,3673797660,13640,13700,13710,13630,13630
20230714,091200,3487454370,13710,13670,13720,13670,6612
20230714,091100,3396978590,13670,13740,13750,13650,19600
20230714,091000,3128366390,13740,13780,13790,13740,20301
20230714,090900,2848933930,13780,13860,13860,13770,22213
20230714,090800,2542090010,13860,13780,13870,13770,15846
20230714,090700,2323081250,13780,13840,13850,13770,23738
20230714,090600,1995510420,13840,13810,13840,13800,22846
20230714,090500,1679648620,13800,13760,13810,13730,14956
20230714,090400,1473615230,13770,13770,13780,13720,13993
20230714,090300,1281150320,13770,13760,13770,13740,24330
20230714,090200,946439470,13760,13760,13760,13740,13541
20230714,090100,760203020,13750,13740,13780,13720,18990
20230714,090000,499008950,13750,13720,13750,13690,36385