KissMeData/200710/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,202000,32718200750,23950,23950,23950,23950,19281
20230714,201900,32718200750,23950,23950,23950,23950,0
20230714,201800,32718200750,23950,23950,23950,23950,0
20230714,201700,32718200750,23950,23950,23950,23950,0
20230714,201600,32718200750,23950,23950,23950,23950,0
20230714,201500,32718200750,23950,23950,23950,23950,0
20230714,201400,32718200750,23950,23950,23950,23950,0
20230714,201300,32718200750,23950,23950,23950,23950,0
20230714,201200,32718200750,23950,23950,23950,23950,0
20230714,201100,32718200750,23950,23950,23950,23950,0
20230714,201000,32718200750,23950,23950,23950,23950,0
20230714,200900,32718200750,23950,23950,23950,23950,0
20230714,200800,32718200750,23950,23950,23950,23950,0
20230714,200700,32718200750,23950,23950,23950,23950,0
20230714,200600,32718200750,23950,23950,23950,23950,0
20230714,200500,32718200750,23950,23950,23950,23950,0
20230714,200400,32718200750,23950,23950,23950,23950,0
20230714,200300,32718200750,23950,23950,23950,23950,0
20230714,200200,32718200750,23950,23950,23950,23950,0
20230714,200100,32718200750,23950,23950,23950,23950,0
20230714,200000,32718200750,23950,23950,23950,23950,0
20230714,195900,32718200750,23950,23950,23950,23950,0
20230714,195800,32718200750,23950,23950,23950,23950,0
20230714,195700,32718200750,23950,23950,23950,23950,0
20230714,195600,32718200750,23950,23950,23950,23950,0
20230714,195500,32718200750,23950,23950,23950,23950,0
20230714,195400,32718200750,23950,23950,23950,23950,0
20230714,195300,32718200750,23950,23950,23950,23950,0
20230714,195200,32718200750,23950,23950,23950,23950,0
20230714,195100,32718200750,23950,23950,23950,23950,0
20230714,195000,32718200750,23950,23950,23950,23950,19281
20230714,194900,32718200750,23950,23950,23950,23950,0
20230714,194800,32718200750,23950,23950,23950,23950,0
20230714,194700,32718200750,23950,23950,23950,23950,0
20230714,194600,32718200750,23950,23950,23950,23950,0
20230714,194500,32718200750,23950,23950,23950,23950,0
20230714,194400,32718200750,23950,23950,23950,23950,0
20230714,194300,32718200750,23950,23950,23950,23950,0
20230714,194200,32718200750,23950,23950,23950,23950,0
20230714,194100,32718200750,23950,23950,23950,23950,0
20230714,194000,32718200750,23950,23950,23950,23950,0
20230714,193900,32718200750,23950,23950,23950,23950,0
20230714,193800,32718200750,23950,23950,23950,23950,0
20230714,193700,32718200750,23950,23950,23950,23950,0
20230714,193600,32718200750,23950,23950,23950,23950,0
20230714,193500,32718200750,23950,23950,23950,23950,0
20230714,193400,32718200750,23950,23950,23950,23950,0
20230714,193300,32718200750,23950,23950,23950,23950,0
20230714,193200,32718200750,23950,23950,23950,23950,0
20230714,193100,32718200750,23950,23950,23950,23950,0
20230714,193000,32718200750,23950,23950,23950,23950,0
20230714,192900,32718200750,23950,23950,23950,23950,0
20230714,192800,32718200750,23950,23950,23950,23950,0
20230714,192700,32718200750,23950,23950,23950,23950,0
20230714,192600,32718200750,23950,23950,23950,23950,0
20230714,192500,32718200750,23950,23950,23950,23950,0
20230714,192400,32718200750,23950,23950,23950,23950,0
20230714,192300,32718200750,23950,23950,23950,23950,0
20230714,192200,32718200750,23950,23950,23950,23950,0
20230714,192100,32718200750,23950,23950,23950,23950,0
20230714,192000,32718200750,23950,23950,23950,23950,19281
20230714,191900,32718200750,23950,23950,23950,23950,0
20230714,191800,32718200750,23950,23950,23950,23950,0
20230714,191700,32718200750,23950,23950,23950,23950,0
20230714,191600,32718200750,23950,23950,23950,23950,0
20230714,191500,32718200750,23950,23950,23950,23950,0
20230714,191400,32718200750,23950,23950,23950,23950,0
20230714,191300,32718200750,23950,23950,23950,23950,0
20230714,191200,32718200750,23950,23950,23950,23950,0
20230714,191100,32718200750,23950,23950,23950,23950,0
20230714,191000,32718200750,23950,23950,23950,23950,0
20230714,190900,32718200750,23950,23950,23950,23950,0
20230714,190800,32718200750,23950,23950,23950,23950,0
20230714,190700,32718200750,23950,23950,23950,23950,0
20230714,190600,32718200750,23950,23950,23950,23950,0
20230714,190500,32718200750,23950,23950,23950,23950,0
20230714,190400,32718200750,23950,23950,23950,23950,0
20230714,190300,32718200750,23950,23950,23950,23950,0
20230714,190200,32718200750,23950,23950,23950,23950,0
20230714,190100,32718200750,23950,23950,23950,23950,0
20230714,190000,32718200750,23950,23950,23950,23950,0
20230714,185900,32718200750,23950,23950,23950,23950,0
20230714,185800,32718200750,23950,23950,23950,23950,0
20230714,185700,32718200750,23950,23950,23950,23950,0
20230714,185600,32718200750,23950,23950,23950,23950,0
20230714,185500,32718200750,23950,23950,23950,23950,0
20230714,185400,32718200750,23950,23950,23950,23950,0
20230714,185300,32718200750,23950,23950,23950,23950,0
20230714,185200,32718200750,23950,23950,23950,23950,0
20230714,185100,32718200750,23950,23950,23950,23950,0
20230714,185000,32718200750,23950,23950,23950,23950,19281
20230714,184900,32718200750,23950,23950,23950,23950,0
20230714,184800,32718200750,23950,23950,23950,23950,0
20230714,184700,32718200750,23950,23950,23950,23950,0
20230714,184600,32718200750,23950,23950,23950,23950,0
20230714,184500,32718200750,23950,23950,23950,23950,0
20230714,184400,32718200750,23950,23950,23950,23950,0
20230714,184300,32718200750,23950,23950,23950,23950,0
20230714,184200,32718200750,23950,23950,23950,23950,0
20230714,184100,32718200750,23950,23950,23950,23950,0
20230714,184000,32718200750,23950,23950,23950,23950,0
20230714,183900,32718200750,23950,23950,23950,23950,0
20230714,183800,32718200750,23950,23950,23950,23950,0
20230714,183700,32718200750,23950,23950,23950,23950,0
20230714,183600,32718200750,23950,23950,23950,23950,0
20230714,183500,32718200750,23950,23950,23950,23950,0
20230714,183400,32718200750,23950,23950,23950,23950,0
20230714,183300,32718200750,23950,23950,23950,23950,0
20230714,183200,32718200750,23950,23950,23950,23950,0
20230714,183100,32718200750,23950,23950,23950,23950,0
20230714,183000,32718200750,23950,23950,23950,23950,0
20230714,182900,32718200750,23950,23950,23950,23950,0
20230714,182800,32718200750,23950,23950,23950,23950,0
20230714,182700,32718200750,23950,23950,23950,23950,0
20230714,182600,32718200750,23950,23950,23950,23950,0
20230714,182500,32718200750,23950,23950,23950,23950,0
20230714,182400,32718200750,23950,23950,23950,23950,0
20230714,182300,32718200750,23950,23950,23950,23950,0
20230714,182200,32718200750,23950,23950,23950,23950,0
20230714,182100,32718200750,23950,23950,23950,23950,0
20230714,182000,32718200750,23950,23950,23950,23950,19281
20230714,181900,32718200750,23950,23950,23950,23950,0
20230714,181800,32718200750,23950,23950,23950,23950,0
20230714,181700,32718200750,23950,23950,23950,23950,0
20230714,181600,32718200750,23950,23950,23950,23950,0
20230714,181500,32718200750,23950,23950,23950,23950,0
20230714,181400,32718200750,23950,23950,23950,23950,0
20230714,181300,32718200750,23950,23950,23950,23950,0
20230714,181200,32718200750,23950,23950,23950,23950,0
20230714,181100,32718200750,23950,23950,23950,23950,0
20230714,181000,32718200750,23950,23950,23950,23950,0
20230714,180900,32718200750,23950,23950,23950,23950,0
20230714,180800,32718200750,23950,23950,23950,23950,0
20230714,180700,32718200750,23950,23950,23950,23950,0
20230714,180600,32718200750,23950,23950,23950,23950,0
20230714,180500,32718200750,23950,23950,23950,23950,0
20230714,180400,32718200750,23950,23950,23950,23950,0
20230714,180300,32718200750,23950,23950,23950,23950,0
20230714,180200,32718200750,23950,23950,23950,23950,0
20230714,180100,32718200750,23950,23950,23950,23950,0
20230714,180000,32718200750,23950,23950,23950,23950,0
20230714,175900,32718200750,23950,23950,23950,23950,0
20230714,175800,32718200750,23950,23950,23950,23950,0
20230714,175700,32718200750,23950,23950,23950,23950,0
20230714,175600,32718200750,23950,23950,23950,23950,0
20230714,175500,32718200750,23950,23950,23950,23950,0
20230714,175400,32718200750,23950,23950,23950,23950,0
20230714,175300,32718200750,23950,23950,23950,23950,0
20230714,175200,32718200750,23950,23950,23950,23950,0
20230714,175100,32718200750,23950,23950,23950,23950,0
20230714,175000,32718200750,23950,23950,23950,23950,19281
20230714,174900,32718200750,23950,23950,23950,23950,0
20230714,174800,32718200750,23950,23950,23950,23950,0
20230714,174700,32718200750,23950,23950,23950,23950,0
20230714,174600,32718200750,23950,23950,23950,23950,0
20230714,174500,32718200750,23950,23950,23950,23950,0
20230714,174400,32718200750,23950,23950,23950,23950,0
20230714,174300,32718200750,23950,23950,23950,23950,0
20230714,174200,32718200750,23950,23950,23950,23950,0
20230714,174100,32718200750,23950,23950,23950,23950,0
20230714,174000,32718200750,23950,23950,23950,23950,0
20230714,173900,32718200750,23950,23950,23950,23950,0
20230714,173800,32718200750,23950,23950,23950,23950,0
20230714,173700,32718200750,23950,23950,23950,23950,0
20230714,173600,32718200750,23950,23950,23950,23950,0
20230714,173500,32718200750,23950,23950,23950,23950,0
20230714,173400,32718200750,23950,23950,23950,23950,0
20230714,173300,32718200750,23950,23950,23950,23950,0
20230714,173200,32718200750,23950,23950,23950,23950,0
20230714,173100,32718200750,23950,23950,23950,23950,0
20230714,173000,32718200750,23950,23950,23950,23950,0
20230714,172900,32718200750,23950,23950,23950,23950,0
20230714,172800,32718200750,23950,23950,23950,23950,0
20230714,172700,32718200750,23950,23950,23950,23950,0
20230714,172600,32718200750,23950,23950,23950,23950,0
20230714,172500,32718200750,23950,23950,23950,23950,0
20230714,172400,32718200750,23950,23950,23950,23950,0
20230714,172300,32718200750,23950,23950,23950,23950,0
20230714,172200,32718200750,23950,23950,23950,23950,0
20230714,172100,32718200750,23950,23950,23950,23950,0
20230714,172000,32718200750,23950,23950,23950,23950,19281
20230714,171900,32718200750,23950,23950,23950,23950,0
20230714,171800,32718200750,23950,23950,23950,23950,0
20230714,171700,32718200750,23950,23950,23950,23950,0
20230714,171600,32718200750,23950,23950,23950,23950,0
20230714,171500,32718200750,23950,23950,23950,23950,0
20230714,171400,32718200750,23950,23950,23950,23950,0
20230714,171300,32718200750,23950,23950,23950,23950,0
20230714,171200,32718200750,23950,23950,23950,23950,0
20230714,171100,32718200750,23950,23950,23950,23950,0
20230714,171000,32718200750,23950,23950,23950,23950,0
20230714,170900,32718200750,23950,23950,23950,23950,0
20230714,170800,32718200750,23950,23950,23950,23950,0
20230714,170700,32718200750,23950,23950,23950,23950,0
20230714,170600,32718200750,23950,23950,23950,23950,0
20230714,170500,32718200750,23950,23950,23950,23950,0
20230714,170400,32718200750,23950,23950,23950,23950,0
20230714,170300,32718200750,23950,23950,23950,23950,0
20230714,170200,32718200750,23950,23950,23950,23950,0
20230714,170100,32718200750,23950,23950,23950,23950,0
20230714,170000,32718200750,23950,23950,23950,23950,0
20230714,165900,32718200750,23950,23950,23950,23950,0
20230714,165800,32718200750,23950,23950,23950,23950,0
20230714,165700,32718200750,23950,23950,23950,23950,0
20230714,165600,32718200750,23950,23950,23950,23950,0
20230714,165500,32718200750,23950,23950,23950,23950,0
20230714,165400,32718200750,23950,23950,23950,23950,0
20230714,165300,32718200750,23950,23950,23950,23950,0
20230714,165200,32718200750,23950,23950,23950,23950,0
20230714,165100,32718200750,23950,23950,23950,23950,0
20230714,165000,32718200750,23950,23950,23950,23950,19281
20230714,164900,32718200750,23950,23950,23950,23950,0
20230714,164800,32718200750,23950,23950,23950,23950,0
20230714,164700,32718200750,23950,23950,23950,23950,0
20230714,164600,32718200750,23950,23950,23950,23950,0
20230714,164500,32718200750,23950,23950,23950,23950,0
20230714,164400,32718200750,23950,23950,23950,23950,0
20230714,164300,32718200750,23950,23950,23950,23950,0
20230714,164200,32718200750,23950,23950,23950,23950,0
20230714,164100,32718200750,23950,23950,23950,23950,0
20230714,164000,32718200750,23950,23950,23950,23950,0
20230714,163900,32718200750,23950,23950,23950,23950,0
20230714,163800,32718200750,23950,23950,23950,23950,0
20230714,163700,32718200750,23950,23950,23950,23950,0
20230714,163600,32718200750,23950,23950,23950,23950,0
20230714,163500,32718200750,23950,23950,23950,23950,0
20230714,163400,32718200750,23950,23950,23950,23950,0
20230714,163300,32718200750,23950,23950,23950,23950,0
20230714,163200,32718200750,23950,23950,23950,23950,0
20230714,163100,32718200750,23950,23950,23950,23950,0
20230714,163000,32718200750,23950,23950,23950,23950,0
20230714,162900,32718200750,23950,23950,23950,23950,0
20230714,162800,32718200750,23950,23950,23950,23950,0
20230714,162700,32718200750,23950,23950,23950,23950,0
20230714,162600,32718200750,23950,23950,23950,23950,0
20230714,162500,32718200750,23950,23950,23950,23950,0
20230714,162400,32718200750,23950,23950,23950,23950,0
20230714,162300,32718200750,23950,23950,23950,23950,0
20230714,162200,32718200750,23950,23950,23950,23950,0
20230714,162100,32718200750,23950,23950,23950,23950,0
20230714,162000,32718200750,23950,23950,23950,23950,19281
20230714,161900,32718200750,23950,23950,23950,23950,0
20230714,161800,32718200750,23950,23950,23950,23950,0
20230714,161700,32718200750,23950,23950,23950,23950,0
20230714,161600,32718200750,23950,23950,23950,23950,0
20230714,161500,32718200750,23950,23950,23950,23950,0
20230714,161400,32718200750,23950,23950,23950,23950,0
20230714,161300,32718200750,23950,23950,23950,23950,0
20230714,161200,32718200750,23950,23950,23950,23950,0
20230714,161100,32718200750,23950,23950,23950,23950,0
20230714,161000,32718200750,23950,23950,23950,23950,0
20230714,160900,32718200750,23950,23950,23950,23950,0
20230714,160800,32718200750,23950,23950,23950,23950,0
20230714,160700,32718200750,23950,23950,23950,23950,0
20230714,160600,32718200750,23950,23950,23950,23950,0
20230714,160500,32718200750,23950,23950,23950,23950,0
20230714,160400,32718200750,23950,23950,23950,23950,0
20230714,160300,32718200750,23950,23950,23950,23950,0
20230714,160200,32718200750,23950,23950,23950,23950,0
20230714,160100,32718200750,23950,23950,23950,23950,0
20230714,160000,32718200750,23950,23950,23950,23950,0
20230714,155900,32718200750,23950,23950,23950,23950,0
20230714,155800,32718200750,23950,23950,23950,23950,0
20230714,155700,32718200750,23950,23950,23950,23950,0
20230714,155600,32718200750,23950,23950,23950,23950,0
20230714,155500,32718200750,23950,23950,23950,23950,0
20230714,155400,32718200750,23950,23950,23950,23950,0
20230714,155300,32718200750,23950,23950,23950,23950,0
20230714,155200,32718200750,23950,23950,23950,23950,0
20230714,155100,32718200750,23950,23950,23950,23950,0
20230714,155000,32718200750,23950,23950,23950,23950,19281
20230714,154900,32718200750,23950,23950,23950,23950,0
20230714,154800,32718200750,23950,23950,23950,23950,0
20230714,154700,32718200750,23950,23950,23950,23950,0
20230714,154600,32718200750,23950,23950,23950,23950,0
20230714,154500,32718200750,23950,23950,23950,23950,0
20230714,154400,32718200750,23950,23950,23950,23950,0
20230714,154300,32718200750,23950,23950,23950,23950,0
20230714,154200,32718200750,23950,23950,23950,23950,0
20230714,154100,32718200750,23950,23950,23950,23950,0
20230714,154000,32718200750,23950,23950,23950,23950,0
20230714,153900,32718200750,23950,23950,23950,23950,0
20230714,153800,32718200750,23950,23950,23950,23950,0
20230714,153700,32718200750,23950,23950,23950,23950,0
20230714,153600,32718200750,23950,23950,23950,23950,0
20230714,153500,32718200750,23950,23950,23950,23950,0
20230714,153400,32718200750,23950,23950,23950,23950,0
20230714,153300,32718200750,23950,23950,23950,23950,0
20230714,153200,32718200750,23950,23950,23950,23950,0
20230714,153100,32718200750,23950,23950,23950,23950,0
20230714,153000,32718200750,23950,23950,23950,23950,19281
20230714,152900,32256420800,24000,24000,24000,24000,0
20230714,152800,32256420800,24000,24000,24000,24000,0
20230714,152700,32256420800,24000,24000,24000,24000,0
20230714,152600,32256420800,24000,24000,24000,24000,0
20230714,152500,32256420800,24000,24000,24000,24000,0
20230714,152400,32256420800,24000,24000,24000,24000,0
20230714,152300,32256420800,24000,24000,24000,24000,0
20230714,152200,32256420800,24000,24000,24000,24000,0
20230714,152100,32256420800,24000,24000,24000,24000,0
20230714,152000,32256420800,24000,24000,24000,24000,0
20230714,151900,32256420800,24000,24050,24050,24000,1775
20230714,151800,32213819450,24050,24000,24100,24000,3502
20230714,151700,32129728500,24000,24050,24150,24000,3905
20230714,151600,32035894150,24100,24050,24100,24050,969
20230714,151500,32012588300,24050,24050,24100,24000,631
20230714,151400,31997416250,24050,24050,24100,24000,1128
20230714,151300,31970292450,24050,24100,24100,24050,1355
20230714,151200,31937665100,24150,24100,24150,24100,266
20230714,151100,31931248850,24150,24100,24150,24100,3419
20230714,151000,31848830850,24150,24150,24150,24100,842
20230714,150900,31828500400,24150,24100,24150,24100,1885
20230714,150800,31783055800,24100,24050,24150,24050,1687
20230714,150700,31742399300,24100,24050,24100,24050,427
20230714,150600,31732125450,24050,24100,24100,24050,571
20230714,150500,31718365450,24100,24100,24100,24050,1462
20230714,150400,31683195050,24050,24050,24100,24050,1358
20230714,150300,31650525600,24050,24050,24050,24000,848
20230714,150200,31630142450,24000,24050,24050,24000,1883
20230714,150100,31584926100,24050,24050,24100,24050,893
20230714,150000,31563445900,24050,24050,24050,24050,912
20230714,145900,31541512300,24050,24050,24050,24000,385
20230714,145800,31532256650,24050,24000,24050,23950,3242
20230714,145700,31454449900,24000,24050,24050,23950,9081
20230714,145600,31236506000,24050,24050,24100,24000,3357
20230714,145500,31155769050,24050,24050,24100,24050,1164
20230714,145400,31127759300,24050,24100,24100,24050,794
20230714,145300,31108640800,24100,24100,24100,24050,1097
20230714,145200,31082228100,24100,24100,24100,24050,569
20230714,145100,31068527500,24100,24150,24150,24050,2543
20230714,145000,31007247450,24150,24100,24150,24100,679
20230714,144900,30990871400,24150,24100,24150,24100,596
20230714,144800,30976490500,24150,24150,24200,24150,1160
20230714,144700,30948465750,24200,24150,24200,24100,878
20230714,144600,30927249850,24150,24200,24200,24100,1175
20230714,144500,30898875100,24200,24200,24200,24150,742
20230714,144400,30880919900,24200,24150,24200,24150,1619
20230714,144300,30841815550,24150,24100,24150,24050,3588
20230714,144200,30755255100,24100,24100,24100,24050,322
20230714,144100,30747496250,24100,24100,24100,24050,1045
20230714,144000,30722336950,24050,24050,24100,24050,1034
20230714,143900,30697456800,24100,24100,24100,24050,1258
20230714,143800,30667169150,24100,24150,24150,24050,922
20230714,143700,30644936950,24150,24150,24150,24100,358
20230714,143600,30636293800,24150,24100,24150,24100,419
20230714,143500,30626190200,24100,24150,24150,24100,1942
20230714,143400,30579379450,24150,24100,24150,24100,756
20230714,143300,30561153500,24100,24150,24150,24100,720
20230714,143200,30543799250,24150,24100,24150,24100,869
20230714,143100,30522836150,24150,24100,24150,24050,331
20230714,143000,30514855700,24100,24100,24150,24100,781
20230714,142900,30496032300,24100,24150,24150,24100,1006
20230714,142800,30471768150,24150,24100,24150,24100,666
20230714,142700,30455705200,24050,24150,24150,24050,1431
20230714,142600,30421207450,24150,24150,24150,24100,587
20230714,142500,30407056850,24100,24100,24150,24050,1441
20230714,142400,30372339150,24100,24100,24100,24100,1187
20230714,142300,30343732450,24100,24050,24100,24050,2455
20230714,142200,30284605300,24150,24100,24150,24050,2061
20230714,142100,30234981100,24100,24150,24150,24100,3343
20230714,142000,30154413950,24100,24150,24150,24100,1536
20230714,141900,30117381700,24150,24150,24150,24100,345
20230714,141800,30109051950,24150,24150,24150,24100,254
20230714,141700,30102919600,24150,24150,24150,24100,745
20230714,141600,30084947750,24100,24100,24150,24100,2473
20230714,141500,30025310400,24150,24150,24150,24100,1290
20230714,141400,29994215100,24150,24100,24150,24100,498
20230714,141300,29982209350,24150,24200,24200,24100,397
20230714,141200,29972628650,24150,24200,24200,24150,2012
20230714,141100,29923973600,24200,24150,24200,24150,385
20230714,141000,29914673100,24150,24200,24200,24150,633
20230714,140900,29899377850,24150,24150,24200,24100,1561
20230714,140800,29861681400,24150,24150,24150,24100,4466
20230714,140700,29754015700,24150,24150,24150,24050,1477
20230714,140600,29718438000,24100,24150,24150,24100,2941
20230714,140500,29647549600,24100,24150,24150,24100,2028
20230714,140400,29598649000,24150,24200,24250,24150,7203
20230714,140300,29424526700,24250,24250,24300,24250,1334
20230714,140200,29392174500,24300,24300,24350,24250,1102
20230714,140100,29365442650,24350,24350,24350,24300,1600
20230714,140000,29326561150,24300,24350,24350,24300,151
20230714,135900,29322885900,24350,24400,24400,24300,1313
20230714,135800,29290923200,24400,24350,24400,24300,247
20230714,135700,29284907450,24350,24350,24350,24350,66
20230714,135600,29283300350,24350,24350,24400,24300,639
20230714,135500,29267763200,24400,24350,24400,24300,353
20230714,135400,29259163700,24350,24350,24400,24350,280
20230714,135300,29252344150,24350,24350,24400,24350,134
20230714,135200,29249076300,24350,24300,24400,24300,569
20230714,135100,29235229050,24300,24350,24400,24300,1218
20230714,135000,29205584350,24350,24350,24350,24300,52
20230714,134900,29204319450,24350,24400,24400,24300,147
20230714,134800,29200742750,24400,24350,24400,24300,429
20230714,134700,29190293200,24350,24400,24400,24350,65
20230714,134600,29188708500,24400,24400,24400,24350,284
20230714,134500,29181784600,24450,24400,24450,24350,904
20230714,134400,29159753300,24350,24300,24350,24300,770
20230714,134300,29141019150,24300,24400,24400,24300,676
20230714,134200,29124557300,24400,24450,24450,24350,158
20230714,134100,29120705850,24400,24350,24400,24300,250
20230714,134000,29114609500,24300,24400,24400,24300,827
20230714,133900,29094486450,24350,24400,24400,24350,482
20230714,133800,29082726700,24400,24400,24400,24350,336
20230714,133700,29074529500,24400,24300,24400,24300,696
20230714,133600,29057586350,24350,24350,24400,24350,414
20230714,133500,29047503700,24400,24350,24400,24300,685
20230714,133400,29030824500,24400,24350,24400,24350,287
20230714,133300,29023833250,24400,24400,24400,24400,573
20230714,133200,29009852050,24400,24400,24400,24300,2486
20230714,133100,28949342600,24400,24400,24400,24350,250
20230714,133000,28943252550,24350,24400,24400,24350,587
20230714,132900,28928929800,24400,24400,24400,24350,524
20230714,132800,28916156650,24400,24400,24450,24400,402
20230714,132700,28906346550,24400,24450,24450,24350,659
20230714,132600,28890265800,24400,24400,24450,24400,910
20230714,132500,28868060450,24400,24450,24450,24400,47
20230714,132400,28866913600,24400,24400,24450,24400,771
20230714,132300,28848080000,24450,24400,24450,24400,881
20230714,132200,28826549450,24400,24450,24450,24400,495
20230714,132100,28814466800,24400,24400,24450,24400,720
20230714,132000,28796897600,24400,24350,24400,24350,851
20230714,131900,28776175700,24400,24350,24400,24300,363
20230714,131800,28767336300,24350,24350,24350,24300,445
20230714,131700,28756513750,24350,24300,24350,24250,1329
20230714,131600,28724166350,24300,24250,24350,24250,1070
20230714,131500,28698178650,24250,24150,24250,24150,630
20230714,131400,28682927650,24200,24200,24200,24150,1540
20230714,131300,28645688900,24200,24250,24250,24150,2560
20230714,131200,28583775600,24200,24200,24250,24200,3822
20230714,131100,28491269050,24250,24300,24300,24250,1661
20230714,131000,28450989300,24250,24250,24300,24250,670
20230714,130900,28434738600,24250,24400,24400,24250,3500
20230714,130800,28349687650,24300,24350,24350,24300,333
20230714,130700,28341589550,24350,24350,24400,24350,2104
20230714,130600,28290328600,24400,24400,24400,24400,63
20230714,130500,28288791400,24350,24400,24400,24350,2456
20230714,130400,28228937100,24450,24400,24450,24400,515
20230714,130300,28216367250,24450,24450,24450,24400,774
20230714,130200,28197468350,24450,24550,24550,24450,2770
20230714,130100,28129657750,24550,24600,24600,24550,215
20230714,130000,28124378000,24600,24600,24600,24550,435
20230714,125900,28113694000,24550,24650,24650,24550,256
20230714,125800,28107395200,24600,24650,24700,24600,2310
20230714,125700,28050565200,24650,24650,24650,24600,280
20230714,125600,28043667550,24650,24650,24700,24600,2560
20230714,125500,27980661850,24650,24650,24700,24650,461
20230714,125400,27969282300,24650,24650,24650,24600,567
20230714,125300,27955305800,24650,24650,24650,24650,140
20230714,125200,27951854800,24650,24650,24650,24600,501
20230714,125100,27939517450,24650,24600,24650,24600,555
20230714,125000,27925841500,24600,24600,24650,24600,111
20230714,124900,27923109550,24600,24500,24600,24500,1090
20230714,124800,27896350600,24550,24550,24550,24550,264
20230714,124700,27889869400,24550,24500,24550,24500,1090
20230714,124600,27863164350,24450,24500,24550,24450,932
20230714,124500,27840331750,24500,24450,24500,24450,784
20230714,124400,27821152550,24450,24500,24500,24450,201
20230714,124300,27816232550,24500,24450,24500,24450,189
20230714,124200,27811603750,24400,24500,24500,24400,68
20230714,124100,27809941950,24450,24450,24450,24400,330
20230714,124000,27801884100,24450,24400,24500,24400,1568
20230714,123900,27763586600,24400,24400,24400,24400,601
20230714,123800,27748922200,24400,24400,24400,24400,1247
20230714,123700,27718495400,24400,24450,24450,24400,1877
20230714,123600,27672624550,24450,24400,24450,24400,1310
20230714,123500,27640654900,24400,24400,24450,24400,306
20230714,123400,27633180850,24450,24400,24450,24400,567
20230714,123300,27619333900,24450,24400,24450,24400,2189
20230714,123200,27565916200,24400,24450,24450,24400,246
20230714,123100,27559903800,24450,24400,24450,24350,297
20230714,123000,27552653900,24400,24400,24450,24350,1378
20230714,122900,27519034650,24500,24350,24500,24350,2292
20230714,122800,27463106850,24400,24450,24500,24400,1648
20230714,122700,27422885200,24450,24500,24500,24450,192
20230714,122600,27418182450,24500,24450,24500,24450,372
20230714,122500,27409085750,24450,24450,24500,24350,4855
20230714,122400,27290642800,24400,24450,24500,24350,1417
20230714,122300,27256056350,24450,24400,24450,24400,360
20230714,122200,27247265900,24400,24500,24500,24400,2345
20230714,122100,27189975450,24500,24450,24500,24450,227
20230714,122000,27184420100,24400,24450,24450,24400,156
20230714,121900,27180606150,24400,24500,24550,24400,1153
20230714,121800,27152406250,24500,24500,24550,24500,660
20230714,121700,27136225500,24500,24550,24550,24500,227
20230714,121600,27130657350,24550,24550,24550,24550,343
20230714,121500,27122236700,24550,24550,24550,24500,608
20230714,121400,27107323000,24550,24550,24600,24550,583
20230714,121300,27093008800,24600,24600,24600,24550,426
20230714,121200,27082530350,24600,24550,24600,24550,447
20230714,121100,27071546050,24600,24500,24600,24450,497
20230714,121000,27059338000,24500,24450,24550,24450,581
20230714,120900,27045106950,24400,24500,24500,24400,810
20230714,120800,27025285200,24500,24550,24550,24500,970
20230714,120700,27001514200,24550,24500,24550,24500,317
20230714,120600,26993736850,24550,24550,24550,24500,258
20230714,120500,26987406450,24550,24600,24650,24550,711
20230714,120400,26969936350,24600,24650,24650,24600,684
20230714,120300,26953096400,24600,24600,24600,24550,1037
20230714,120200,26927614950,24600,24550,24600,24500,1054
20230714,120100,26901743750,24500,24450,24500,24450,1619
20230714,120000,26862134000,24450,24300,24450,24300,2460
20230714,115900,26802140500,24350,24450,24450,24300,4307
20230714,115800,26697141300,24450,24500,24550,24450,6449
20230714,115700,26539261550,24500,24550,24550,24500,653
20230714,115600,26523258450,24550,24500,24550,24500,1014
20230714,115500,26498395550,24500,24550,24600,24500,2008
20230714,115400,26449107300,24550,24600,24650,24550,2017
20230714,115300,26399522700,24650,24650,24650,24600,4294
20230714,115200,26293767350,24700,24700,24700,24700,138
20230714,115100,26290358750,24700,24650,24700,24650,519
20230714,115000,26277540650,24700,24650,24700,24650,792
20230714,114900,26257993750,24650,24700,24700,24650,822
20230714,114800,26237711550,24650,24700,24700,24650,479
20230714,114700,26225898450,24750,24700,24750,24650,871
20230714,114600,26204385150,24700,24700,24700,24650,392
20230714,114500,26194714500,24650,24750,24750,24650,594
20230714,114400,26180037450,24700,24700,24750,24700,298
20230714,114300,26172675100,24750,24750,24750,24700,959
20230714,114200,26148959550,24750,24750,24750,24700,719
20230714,114100,26131177150,24700,24700,24750,24700,821
20230714,114000,26110870700,24750,24800,24800,24700,1351
20230714,113900,26077433750,24750,24750,24800,24700,1861
20230714,113800,26031370200,24750,24750,24750,24700,3244
20230714,113700,25951211050,24750,24700,24750,24700,639
20230714,113600,25935397150,24700,24700,24700,24650,548
20230714,113500,25921862750,24700,24600,24700,24600,1871
20230714,113400,25875734050,24650,24650,24650,24600,728
20230714,113300,25857798850,24650,24700,24700,24600,3188
20230714,113200,25779222200,24650,24600,24700,24600,2412
20230714,113100,25719699450,24600,24600,24650,24600,1028
20230714,113000,25694399250,24600,24650,24700,24600,1478
20230714,112900,25657961500,24700,24700,24700,24700,1333
20230714,112800,25625036400,24700,24750,24750,24700,2147
20230714,112700,25571997700,24750,24750,24800,24700,3146
20230714,112600,25494093800,24750,24700,24750,24700,2569
20230714,112500,25430556050,24700,24700,24750,24700,2018
20230714,112400,25380687450,24700,24650,24700,24600,1792
20230714,112300,25336526100,24650,24600,24700,24600,606
20230714,112200,25321592150,24650,24650,24700,24600,2864
20230714,112100,25250995400,24650,24650,24650,24600,2062
20230714,112000,25200191550,24650,24550,24650,24550,3579
20230714,111900,25112156850,24550,24550,24600,24500,2307
20230714,111800,25055519250,24500,24500,24550,24500,2775
20230714,111700,24987529000,24500,24500,24550,24500,2345
20230714,111600,24930062600,24500,24500,24500,24450,3805
20230714,111500,24836850100,24450,24450,24500,24400,3574
20230714,111400,24749445750,24450,24450,24450,24400,1201
20230714,111300,24720084850,24450,24400,24450,24350,1043
20230714,111200,24694639200,24400,24400,24450,24400,1370
20230714,111100,24661208100,24400,24450,24450,24400,285
20230714,111000,24654242500,24400,24400,24450,24350,831
20230714,110900,24633967950,24400,24450,24450,24350,1901
20230714,110800,24587561600,24450,24400,24450,24400,949
20230714,110700,24564392100,24400,24450,24450,24350,3413
20230714,110600,24481047300,24450,24350,24450,24350,6744
20230714,110500,24316402450,24300,24300,24350,24300,1359
20230714,110400,24283357500,24300,24300,24350,24300,897
20230714,110300,24261551400,24350,24300,24350,24250,3240
20230714,110200,24182818100,24300,24250,24300,24200,2548
20230714,110100,24120998700,24250,24250,24300,24250,2794
20230714,110000,24053219650,24250,24150,24250,24150,598
20230714,105900,24038759800,24150,24150,24200,24100,2243
20230714,105800,23984555500,24150,24200,24200,24100,2849
20230714,105700,23915733700,24150,24100,24150,24050,1484
20230714,105600,23879996850,24100,24050,24150,24000,2549
20230714,105500,23818672400,24050,23950,24050,23950,2436
20230714,105400,23760197500,23950,24050,24050,23900,12727
20230714,105300,23455447750,24050,24100,24100,24000,2135
20230714,105200,23404192450,24050,24100,24100,24000,1654
20230714,105100,23364406850,24050,24100,24100,24000,4282
20230714,105000,23261491050,24050,24150,24150,24000,6068
20230714,104900,23115786600,24150,24100,24200,24000,4025
20230714,104800,23018861450,24150,23950,24150,23950,4075
20230714,104700,22920740000,24000,24000,24000,23950,2336
20230714,104600,22864770700,24000,23900,24000,23850,2965
20230714,104500,22793952150,23850,23900,24000,23850,4680
20230714,104400,22682273550,23900,23900,23950,23900,10461
20230714,104300,22432101650,23950,24000,24050,23900,7709
20230714,104200,22247310100,24000,23950,24000,23950,999
20230714,104100,22223353750,23950,24100,24100,23950,4619
20230714,104000,22112452150,24050,24050,24100,24000,791
20230714,103900,22093439450,24000,24100,24100,24000,1583
20230714,103800,22055367600,24100,24100,24100,24050,761
20230714,103700,22037035700,24100,24000,24100,24000,930
20230714,103600,22014665850,24000,24000,24050,23950,2987
20230714,103500,21942949350,24000,23950,24050,23900,2575
20230714,103400,21881172800,23950,24000,24000,23900,4764
20230714,103300,21767198600,24000,24100,24150,23900,15986
20230714,103200,21383823150,24100,24100,24150,24050,6700
20230714,103100,21222580050,24100,24150,24200,24100,2383
20230714,103000,21165123700,24150,24250,24300,24150,2804
20230714,102900,21097274550,24300,24350,24350,24250,634
20230714,102800,21081893550,24350,24350,24350,24250,2146
20230714,102700,21029795350,24300,24300,24350,24250,990
20230714,102600,21005752500,24250,24200,24250,24200,2091
20230714,102500,20955113350,24200,24300,24300,24200,3369
20230714,102400,20873383150,24300,24350,24350,24300,4621
20230714,102300,20760986800,24400,24350,24400,24350,1908
20230714,102200,20714472350,24450,24400,24450,24350,1162
20230714,102100,20686101000,24450,24450,24500,24400,1123
20230714,102000,20658625000,24500,24450,24500,24450,1373
20230714,101900,20625045900,24500,24450,24500,24450,401
20230714,101800,20615222100,24450,24450,24550,24350,881
20230714,101700,20593677850,24450,24400,24450,24350,6009
20230714,101600,20447137250,24400,24500,24500,24400,4253
20230714,101500,20343088300,24450,24350,24500,24300,5485
20230714,101400,20209219000,24350,24350,24400,24350,4001
20230714,101300,20111776750,24350,24350,24400,24300,1994
20230714,101200,20063223100,24300,24250,24300,24200,1872
20230714,101100,20017751950,24250,24200,24250,24200,3112
20230714,101000,19942347500,24200,24150,24200,24050,6818
20230714,100900,19777735300,24100,23900,24150,23900,3960
20230714,100800,19682484050,23950,23850,23950,23800,19130
20230714,100700,19225904950,23850,24000,24050,23850,21220
20230714,100600,18717283200,24050,24050,24150,24000,7306
20230714,100500,18541656700,24100,24050,24100,24050,5966
20230714,100400,18398096000,24100,24100,24100,24050,9119
20230714,100300,18178666150,24100,24150,24150,24050,6137
20230714,100200,18030851450,24100,24150,24150,24100,6073
20230714,100100,17884416950,24150,24200,24250,24150,5228
20230714,100000,17758053700,24150,24150,24200,24100,8541
20230714,095900,17551846500,24150,24300,24300,24150,12791
20230714,095800,17242088300,24300,24300,24400,24200,6812
20230714,095700,17076879650,24300,24300,24350,24250,8855
20230714,095600,16861738250,24300,24250,24300,24250,4009
20230714,095500,16764405500,24250,24500,24500,24200,23986
20230714,095400,16180949950,24500,24500,24550,24400,6944
20230714,095300,16011260800,24500,24550,24600,24400,9879
20230714,095200,15769433800,24550,24450,24550,24350,6709
20230714,095100,15605522400,24450,24350,24550,24350,12268
20230714,095000,15306042900,24400,24400,24550,24350,13052
20230714,094900,14987506450,24400,24250,24400,24150,29408
20230714,094800,14274459400,24200,24600,24700,24200,36390
20230714,094700,13386026400,24550,24550,24700,24500,8587
20230714,094600,13174968550,24550,24900,24950,24300,39131
20230714,094500,12211825500,24900,25100,25100,24850,28605
20230714,094400,11497041550,25100,25100,25150,25000,7880
20230714,094300,11299410600,25100,25350,25350,25100,25717
20230714,094200,10651389800,25350,25400,25400,25350,3180
20230714,094100,10570764200,25350,25600,25600,25350,9587
20230714,094000,10326684000,25600,25750,25750,25500,10047
20230714,093900,10069082500,25700,25700,25700,25650,3575
20230714,093800,9977208000,25750,25750,25800,25750,4137
20230714,093700,9870544300,25800,25750,25850,25650,11439
20230714,093600,9576096750,25800,25800,25850,25750,7837
20230714,093500,9374015000,25750,25800,25800,25700,4096
20230714,093400,9268552050,25800,25800,26000,25700,16724
20230714,093300,8836723900,25800,26050,26050,25800,15697
20230714,093200,8429867050,26050,25600,26050,25550,35473
20230714,093100,7512302700,25550,25500,25550,25250,14813
20230714,093000,7135010250,25500,25500,25550,25450,5828
20230714,092900,6986428300,25550,25450,25600,25450,6392
20230714,092800,6823437550,25400,25550,25550,25250,8660
20230714,092700,6603789800,25500,25450,25550,25450,2791
20230714,092600,6532591550,25450,25300,25450,25250,2053
20230714,092500,6480606200,25300,25450,25450,25250,6523
20230714,092400,6315522900,25450,25500,25550,25450,2934
20230714,092300,6240822150,25500,25450,25550,25450,4567
20230714,092200,6124323750,25400,25600,25650,25300,9520
20230714,092100,5881661250,25550,25250,25600,25250,10744
20230714,092000,5608315650,25300,25250,25300,25250,2667
20230714,091900,5540950700,25300,25300,25350,25250,2114
20230714,091800,5487477700,25300,25300,25350,25250,1206
20230714,091700,5456997200,25350,25300,25350,25300,2762
20230714,091600,5387105350,25300,25450,25450,25300,4427
20230714,091500,5274855650,25450,25400,25450,25350,2945
20230714,091400,5200024150,25400,25450,25450,25400,2147
20230714,091300,5145467800,25450,25350,25450,25300,3495
20230714,091200,5056814100,25300,25300,25350,25250,6886
20230714,091100,4882460200,25300,25200,25300,25200,2934
20230714,091000,4808341550,25200,25250,25300,25200,4844
20230714,090900,4686006550,25250,25250,25250,25150,5608
20230714,090800,4544666500,25250,25150,25250,25100,8574
20230714,090700,4328719250,25150,25600,25600,25150,25403
20230714,090600,3685173100,25550,25550,25650,25550,8665
20230714,090500,3463360100,25550,25450,25600,25450,6188
20230714,090400,3305464600,25450,25500,25500,25300,24636
20230714,090300,2680213300,25500,25300,25550,25200,6044
20230714,090200,2526265400,25200,25350,25550,25200,20827
20230714,090100,1998145400,25400,26000,26050,25300,31116
20230714,090000,1201629450,26000,25850,26100,25600,46399